Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
2.180
+0.130 (6.34%)
At close: May 12, 2025, 4:00 PM
2.200
+0.020 (0.92%)
After-hours: May 12, 2025, 7:54 PM EDT
Heritage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.06 | 2.18 | 2.06 | 2.18 | 2.18 | 6.34% | 92,512 |
| May 9, 2025 | 1.95 | 2.08 | 1.93 | 2.05 | 2.05 | 2.50% | 124,760 |
| May 8, 2025 | 2.01 | 2.04 | 1.98 | 2.00 | 2.00 | 1.27% | 130,834 |
| May 7, 2025 | 2.07 | 2.07 | 1.96 | 1.98 | 1.98 | -0.75% | 99,775 |
| May 6, 2025 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | -0.50% | 109,847 |
| May 5, 2025 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | - | 73,606 |
| May 2, 2025 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | - | 56,535 |
| May 1, 2025 | 2.03 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | 86,061 |
| Apr 30, 2025 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | 62,021 |
| Apr 29, 2025 | 2.07 | 2.11 | 2.04 | 2.04 | 2.04 | -0.97% | 27,511 |
| Apr 28, 2025 | 2.02 | 2.15 | 2.02 | 2.06 | 2.06 | -0.48% | 44,635 |
| Apr 25, 2025 | 2.02 | 2.10 | 2.01 | 2.07 | 2.07 | 4.02% | 35,843 |
| Apr 24, 2025 | 1.98 | 2.06 | 1.97 | 1.99 | 1.99 | -0.50% | 67,822 |
| Apr 23, 2025 | 1.99 | 2.05 | 1.97 | 2.00 | 2.00 | 1.01% | 57,626 |
| Apr 22, 2025 | 1.98 | 2.05 | 1.96 | 1.98 | 1.98 | - | 38,886 |
| Apr 21, 2025 | 2.00 | 2.05 | 1.96 | 1.98 | 1.98 | -1.00% | 46,708 |
| Apr 17, 2025 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 1.01% | 53,885 |
| Apr 16, 2025 | 1.99 | 2.09 | 1.97 | 1.98 | 1.98 | - | 42,231 |
| Apr 15, 2025 | 2.00 | 2.14 | 1.98 | 1.98 | 1.98 | -0.50% | 54,451 |
| Apr 14, 2025 | 2.03 | 2.16 | 1.98 | 1.99 | 1.99 | -0.50% | 71,016 |
| Apr 11, 2025 | 2.02 | 2.08 | 2.00 | 2.00 | 2.00 | -0.99% | 44,600 |
| Apr 10, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -2.88% | 10,153 |
| Apr 9, 2025 | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | 2.97% | 50,812 |
| Apr 8, 2025 | 2.08 | 2.08 | 1.95 | 2.02 | 2.02 | -2.18% | 47,244 |
| Apr 7, 2025 | 2.00 | 2.10 | 1.87 | 2.07 | 2.07 | -0.72% | 37,038 |
| Apr 4, 2025 | 2.10 | 2.17 | 2.08 | 2.08 | 2.08 | -5.88% | 48,489 |
| Apr 3, 2025 | 2.19 | 2.24 | 2.17 | 2.21 | 2.21 | -1.78% | 14,159 |
| Apr 2, 2025 | 2.27 | 2.28 | 2.22 | 2.25 | 2.25 | 1.35% | 18,317 |
| Apr 1, 2025 | 2.20 | 2.28 | 2.18 | 2.22 | 2.22 | 1.83% | 20,834 |
| Mar 31, 2025 | 2.24 | 2.24 | 2.15 | 2.18 | 2.18 | -3.11% | 25,594 |
| Mar 28, 2025 | 2.26 | 2.32 | 2.24 | 2.25 | 2.25 | -1.75% | 52,604 |
| Mar 27, 2025 | 2.30 | 2.32 | 2.25 | 2.29 | 2.29 | 0.44% | 39,302 |
| Mar 26, 2025 | 2.28 | 2.31 | 2.25 | 2.28 | 2.28 | - | 42,268 |
| Mar 25, 2025 | 2.34 | 2.34 | 2.26 | 2.28 | 2.28 | -0.87% | 37,532 |
| Mar 24, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 6.48% | 47,922 |
| Mar 21, 2025 | 2.31 | 2.31 | 2.16 | 2.16 | 2.16 | -3.14% | 85,725 |
| Mar 20, 2025 | 2.32 | 2.32 | 2.21 | 2.23 | 2.23 | -3.46% | 66,703 |
| Mar 19, 2025 | 2.39 | 2.39 | 2.25 | 2.31 | 2.31 | 0.43% | 17,084 |
| Mar 18, 2025 | 2.28 | 2.36 | 2.22 | 2.30 | 2.30 | 0.44% | 121,052 |
| Mar 17, 2025 | 2.30 | 2.31 | 2.20 | 2.29 | 2.29 | -2.97% | 158,429 |
| Mar 14, 2025 | 1.90 | 2.39 | 1.90 | 2.36 | 2.36 | 12.92% | 408,747 |
| Mar 13, 2025 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -0.48% | 24,001 |
| Mar 12, 2025 | 2.00 | 2.10 | 1.98 | 2.10 | 2.10 | 6.06% | 44,846 |
| Mar 11, 2025 | 2.00 | 2.02 | 1.91 | 1.98 | 1.98 | -1.00% | 21,932 |
| Mar 10, 2025 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -4.76% | 37,572 |
| Mar 7, 2025 | 2.07 | 2.13 | 2.06 | 2.10 | 2.10 | -0.47% | 19,030 |
| Mar 6, 2025 | 2.10 | 2.11 | 2.03 | 2.11 | 2.11 | 0.96% | 52,851 |
| Mar 5, 2025 | 2.05 | 2.12 | 2.05 | 2.09 | 2.09 | 2.96% | 40,033 |
| Mar 4, 2025 | 2.04 | 2.12 | 2.02 | 2.03 | 2.03 | -0.49% | 125,533 |
| Mar 3, 2025 | 2.09 | 2.11 | 2.04 | 2.04 | 2.04 | -2.39% | 52,945 |