Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.220
-0.030 (-2.40%)
At close: Jun 26, 2026, 4:00 PM EDT
1.210
-0.010 (-0.82%)
After-hours: Jun 26, 2026, 6:35 PM EDT
Heritage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 147,705 |
| Jun 25, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 36,738 |
| Jun 24, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 81,761 |
| Jun 23, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 61,330 |
| Jun 22, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 118,970 |
| Jun 18, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 55,532 |
| Jun 17, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | - | 14,177 |
| Jun 16, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 21,664 |
| Jun 15, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 141,489 |
| Jun 12, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 67,547 |
| Jun 11, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 23,285 |
| Jun 10, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | -1.48% | 66,569 |
| Jun 9, 2026 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 6.30% | 67,197 |
| Jun 8, 2026 | 1.26 | 1.33 | 1.26 | 1.27 | 1.27 | -0.78% | 47,837 |
| Jun 5, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 29,714 |
| Jun 4, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 16,935 |
| Jun 3, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 51,145 |
| Jun 2, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -1.60% | 28,260 |
| Jun 1, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 45,108 |
| May 29, 2026 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 107,109 |
| May 28, 2026 | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | - | 51,508 |
| May 27, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 4.13% | 125,129 |
| May 26, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 14,665 |
| May 22, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | - | 79,919 |
| May 21, 2026 | 1.21 | 1.26 | 1.18 | 1.20 | 1.20 | - | 61,592 |
| May 20, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 18,399 |
| May 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 24,865 |
| May 18, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 5.04% | 191,521 |
| May 15, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -2.46% | 35,784 |
| May 14, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 26,119 |
| May 13, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 228,517 |
| May 12, 2026 | 1.21 | 1.27 | 1.19 | 1.20 | 1.20 | -1.64% | 174,392 |
| May 11, 2026 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | -5.43% | 166,890 |
| May 8, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -3.01% | 325,210 |
| May 7, 2026 | 1.33 | 1.39 | 1.32 | 1.33 | 1.33 | -0.75% | 77,916 |
| May 6, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 41,618 |
| May 5, 2026 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.03% | 22,291 |
| May 4, 2026 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -2.22% | 144,831 |
| May 1, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | -0.74% | 145,494 |
| Apr 30, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 26,984 |
| Apr 29, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -1.77% | 139,421 |
| Apr 28, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.35% | 8,449 |
| Apr 27, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | - | 43,260 |
| Apr 24, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 56,111 |
| Apr 23, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -2.14% | 12,362 |
| Apr 22, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 1.45% | 22,030 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 13,126 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.37 | 1.40 | 1.40 | -4.11% | 74,672 |
| Apr 17, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 45,811 |
| Apr 16, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 8,243 |
| Apr 15, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 58,520 |
| Apr 14, 2026 | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | 0.70% | 17,723 |
| Apr 13, 2026 | 1.40 | 1.43 | 1.34 | 1.42 | 1.42 | 1.43% | 41,664 |
| Apr 10, 2026 | 1.40 | 1.41 | 1.35 | 1.40 | 1.40 | -1.41% | 19,394 |
| Apr 9, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 76,023 |
| Apr 8, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 62,201 |
| Apr 7, 2026 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 2.96% | 93,758 |
| Apr 6, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 16,305 |
| Apr 2, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 34,107 |
| Apr 1, 2026 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | - | 61,570 |
| Mar 31, 2026 | 1.35 | 1.41 | 1.34 | 1.36 | 1.36 | 0.74% | 53,678 |
| Mar 30, 2026 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -0.74% | 50,493 |
| Mar 27, 2026 | 1.32 | 1.41 | 1.31 | 1.36 | 1.36 | 0.74% | 110,814 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 24,094 |
| Mar 25, 2026 | 1.34 | 1.43 | 1.31 | 1.39 | 1.39 | 1.46% | 135,600 |
| Mar 24, 2026 | 1.32 | 1.38 | 1.30 | 1.37 | 1.37 | 4.58% | 181,995 |
| Mar 23, 2026 | 1.21 | 1.31 | 1.21 | 1.31 | 1.31 | 8.26% | 111,824 |
| Mar 20, 2026 | 1.23 | 1.30 | 1.21 | 1.21 | 1.21 | -1.63% | 186,540 |
| Mar 19, 2026 | 1.22 | 1.32 | 1.22 | 1.23 | 1.23 | 0.82% | 118,446 |
| Mar 18, 2026 | 1.16 | 1.31 | 1.16 | 1.22 | 1.22 | 4.27% | 237,885 |
| Mar 17, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 76,106 |
| Mar 16, 2026 | 1.15 | 1.24 | 1.13 | 1.20 | 1.20 | 2.56% | 78,776 |
| Mar 13, 2026 | 1.22 | 1.24 | 1.15 | 1.17 | 1.17 | -4.88% | 270,876 |
| Mar 12, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 48,199 |
| Mar 11, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 68,427 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | - | 36,057 |
| Mar 9, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | - | 50,080 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 47,030 |
| Mar 5, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 20,416 |
| Mar 4, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 26,883 |
| Mar 3, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 27,028 |
| Mar 2, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 1.54% | 33,229 |
| Feb 27, 2026 | 1.29 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 64,595 |
| Feb 26, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | 1.19% | 24,559 |
| Feb 25, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -1.94% | 57,501 |
| Feb 24, 2026 | 1.30 | 1.37 | 1.29 | 1.29 | 1.29 | - | 68,757 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.22 | 1.29 | 1.29 | -1.53% | 165,952 |
| Feb 20, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -3.68% | 13,530 |
| Feb 19, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 21,349 |
| Feb 18, 2026 | 1.29 | 1.37 | 1.29 | 1.35 | 1.35 | 4.65% | 66,003 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.73% | 33,216 |
| Feb 13, 2026 | 1.31 | 1.36 | 1.30 | 1.34 | 1.34 | 1.52% | 36,565 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 44,148 |
| Feb 11, 2026 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 71,435 |
| Feb 10, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 35,064 |
| Feb 9, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | - | 78,297 |
| Feb 6, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 56,586 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -3.52% | 65,274 |
| Feb 4, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 1.43% | 74,336 |
| Feb 3, 2026 | 1.41 | 1.47 | 1.38 | 1.40 | 1.40 | 2.19% | 194,920 |