Heritage Global Inc. (HGBL)
NASDAQ: HGBL
· Real-Time Price · USD
1.60
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
1.63
1.87%
After-hours: Oct 03, 2025, 06:46 PM EDT
HGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | 0.00% | 132,642 |
| Oct 2, 2025 | 1.65 | 1.66 | 1.59 | 1.60 | 1.60 | -2.44% | 362,900 |
| Oct 1, 2025 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -1.20% | 68,600 |
| Sep 30, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -2.92% | 61,034 |
| Sep 29, 2025 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | -0.58% | 94,008 |
| Sep 26, 2025 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | -1.15% | 66,400 |
| Sep 25, 2025 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | 0.00% | 36,308 |
| Sep 24, 2025 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | -0.57% | 44,106 |
| Sep 23, 2025 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | 0.57% | 49,800 |
| Sep 22, 2025 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | 3.57% | 86,939 |
| Sep 19, 2025 | 1.79 | 1.82 | 1.66 | 1.68 | 1.68 | -6.15% | 347,307 |
| Sep 18, 2025 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | -3.24% | 159,900 |
| Sep 17, 2025 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | -3.65% | 131,537 |
| Sep 16, 2025 | 1.91 | 1.93 | 1.87 | 1.92 | 1.92 | 1.05% | 60,000 |
| Sep 15, 2025 | 1.90 | 1.93 | 1.86 | 1.90 | 1.90 | 0.53% | 69,957 |
| Sep 12, 2025 | 1.86 | 1.93 | 1.85 | 1.89 | 1.89 | 2.16% | 110,176 |
| Sep 11, 2025 | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | -2.12% | 145,196 |
| Sep 10, 2025 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 36,800 |
| Sep 9, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 46,500 |
| Sep 8, 2025 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -0.53% | 15,900 |
Page 1 of 136