Heritage Global Inc. (HGBL)
NASDAQ: HGBL
· Real-Time Price · USD
1.94
0.06 (3.19%)
At close: Aug 19, 2025, 3:59 PM
1.91
-1.55%
After-hours: Aug 19, 2025, 04:10 PM EDT
HGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.90 | 1.95 | 1.80 | 1.91 | 1.91 | 1.60% | 35,850 |
| Aug 18, 2025 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | -1.57% | 25,900 |
| Aug 15, 2025 | 1.93 | 1.96 | 1.87 | 1.91 | 1.91 | -0.52% | 18,100 |
| Aug 14, 2025 | 1.96 | 1.97 | 1.87 | 1.92 | 1.92 | -2.54% | 45,900 |
| Aug 13, 2025 | 1.94 | 1.97 | 1.90 | 1.97 | 1.97 | 2.60% | 28,700 |
| Aug 12, 2025 | 1.89 | 1.97 | 1.85 | 1.92 | 1.92 | 1.59% | 121,296 |
| Aug 11, 2025 | 2.01 | 2.03 | 1.84 | 1.89 | 1.89 | -5.50% | 160,538 |
| Aug 8, 2025 | 2.08 | 2.08 | 1.97 | 2.00 | 2.00 | -3.85% | 47,832 |
| Aug 7, 2025 | 2.17 | 2.18 | 2.05 | 2.08 | 2.08 | -4.59% | 43,261 |
| Aug 6, 2025 | 2.16 | 2.20 | 2.12 | 2.18 | 2.18 | 0.93% | 20,438 |
| Aug 5, 2025 | 2.16 | 2.16 | 2.11 | 2.16 | 2.16 | 0.93% | 13,300 |
| Aug 4, 2025 | 2.17 | 2.18 | 2.11 | 2.14 | 2.14 | -1.38% | 20,707 |
| Aug 1, 2025 | 2.16 | 2.18 | 2.09 | 2.17 | 2.17 | 0.93% | 27,200 |
| Jul 31, 2025 | 2.18 | 2.20 | 2.14 | 2.15 | 2.15 | -1.83% | 23,337 |
| Jul 30, 2025 | 2.15 | 2.20 | 2.11 | 2.19 | 2.19 | 2.34% | 70,524 |
| Jul 29, 2025 | 2.15 | 2.17 | 2.11 | 2.14 | 2.14 | -1.38% | 7,500 |
| Jul 28, 2025 | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.93% | 36,353 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | -1.83% | 19,266 |
| Jul 24, 2025 | 2.18 | 2.19 | 2.13 | 2.19 | 2.19 | 0.46% | 17,500 |
| Jul 23, 2025 | 2.11 | 2.20 | 2.11 | 2.18 | 2.18 | 2.83% | 42,410 |