Heritage Global Inc. - Common Stock (HGBL)
1.2400
+0.0100 (0.81%)
NASDAQ · Last Trade: Dec 23rd, 10:58 PM EST
Historical Prices For Heritage Global Inc. - Common Stock (HGBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/23/2025 | 1.21 | 1.27 | 1.21 | 1.24 | 39,557 | 1.24 |
| 12/22/2025 | 1.29 | 1.30 | 1.22 | 1.23 | 46,063 | 1.23 |
| 12/19/2025 | 1.29 | 1.29 | 1.22 | 1.25 | 288,489 | 1.25 |
| 12/18/2025 | 1.33 | 1.33 | 1.21 | 1.25 | 244,838 | 1.25 |
| 12/17/2025 | 1.34 | 1.34 | 1.31 | 1.31 | 39,030 | 1.31 |
| 12/16/2025 | 1.38 | 1.41 | 1.32 | 1.34 | 95,642 | 1.34 |
| 12/15/2025 | 1.36 | 1.43 | 1.36 | 1.39 | 50,954 | 1.39 |
| 12/12/2025 | 1.37 | 1.37 | 1.31 | 1.35 | 22,865 | 1.35 |
| 12/11/2025 | 1.34 | 1.37 | 1.33 | 1.33 | 36,253 | 1.33 |
| 12/10/2025 | 1.32 | 1.40 | 1.31 | 1.34 | 36,503 | 1.34 |
| 12/09/2025 | 1.26 | 1.40 | 1.24 | 1.33 | 196,986 | 1.33 |
| 12/08/2025 | 1.28 | 1.29 | 1.24 | 1.24 | 29,103 | 1.24 |
| 12/05/2025 | 1.27 | 1.29 | 1.25 | 1.28 | 44,114 | 1.28 |
| 12/04/2025 | 1.26 | 1.29 | 1.26 | 1.29 | 7,711 | 1.29 |
| 12/03/2025 | 1.26 | 1.33 | 1.26 | 1.28 | 21,347 | 1.28 |
| 12/02/2025 | 1.36 | 1.36 | 1.24 | 1.28 | 107,536 | 1.28 |
| 12/01/2025 | 1.37 | 1.37 | 1.30 | 1.31 | 47,668 | 1.31 |
| 11/28/2025 | 1.35 | 1.39 | 1.33 | 1.35 | 19,782 | 1.35 |
| 11/26/2025 | 1.37 | 1.37 | 1.33 | 1.33 | 25,670 | 1.33 |
| 11/25/2025 | 1.33 | 1.39 | 1.31 | 1.37 | 53,869 | 1.37 |
| 11/24/2025 | 1.29 | 1.35 | 1.29 | 1.31 | 15,621 | 1.31 |
| 11/21/2025 | 1.28 | 1.31 | 1.28 | 1.31 | 12,760 | 1.31 |
| 11/20/2025 | 1.32 | 1.37 | 1.28 | 1.28 | 38,603 | 1.28 |
| 11/19/2025 | 1.21 | 1.34 | 1.21 | 1.33 | 60,110 | 1.33 |
| 11/18/2025 | 1.22 | 1.25 | 1.21 | 1.21 | 63,509 | 1.21 |
| 11/17/2025 | 1.25 | 1.27 | 1.22 | 1.22 | 64,742 | 1.22 |
| 11/14/2025 | 1.26 | 1.28 | 1.25 | 1.26 | 97,987 | 1.26 |
| 11/13/2025 | 1.30 | 1.31 | 1.25 | 1.28 | 58,712 | 1.28 |
| 11/12/2025 | 1.32 | 1.32 | 1.26 | 1.30 | 218,850 | 1.30 |
| 11/11/2025 | 1.32 | 1.34 | 1.25 | 1.29 | 247,517 | 1.29 |
| 11/10/2025 | 1.30 | 1.39 | 1.26 | 1.33 | 122,064 | 1.33 |
| 11/07/2025 | 1.41 | 1.41 | 1.24 | 1.30 | 403,084 | 1.30 |
| 11/06/2025 | 1.45 | 1.47 | 1.43 | 1.43 | 21,695 | 1.43 |
| 11/05/2025 | 1.46 | 1.50 | 1.44 | 1.46 | 71,024 | 1.46 |
| 11/04/2025 | 1.43 | 1.47 | 1.42 | 1.45 | 108,482 | 1.45 |
| 11/03/2025 | 1.46 | 1.47 | 1.40 | 1.43 | 96,645 | 1.43 |
| 10/31/2025 | 1.46 | 1.49 | 1.43 | 1.47 | 51,138 | 1.47 |
| 10/30/2025 | 1.42 | 1.48 | 1.39 | 1.47 | 34,249 | 1.47 |
| 10/29/2025 | 1.49 | 1.50 | 1.42 | 1.42 | 16,496 | 1.42 |
| 10/28/2025 | 1.47 | 1.49 | 1.46 | 1.48 | 34,207 | 1.48 |
| 10/27/2025 | 1.53 | 1.54 | 1.43 | 1.47 | 140,109 | 1.47 |
| 10/24/2025 | 1.52 | 1.54 | 1.49 | 1.51 | 47,813 | 1.51 |
| 10/23/2025 | 1.53 | 1.53 | 1.47 | 1.52 | 72,598 | 1.52 |
| 10/22/2025 | 1.53 | 1.53 | 1.48 | 1.51 | 56,139 | 1.51 |
| 10/21/2025 | 1.52 | 1.53 | 1.50 | 1.53 | 24,226 | 1.53 |
| 10/20/2025 | 1.52 | 1.54 | 1.50 | 1.51 | 89,041 | 1.51 |
| 10/17/2025 | 1.58 | 1.58 | 1.51 | 1.52 | 62,247 | 1.52 |
| 10/16/2025 | 1.54 | 1.60 | 1.52 | 1.58 | 118,130 | 1.58 |
| 10/15/2025 | 1.60 | 1.63 | 1.52 | 1.52 | 79,907 | 1.52 |
| 10/14/2025 | 1.57 | 1.61 | 1.51 | 1.53 | 71,170 | 1.53 |
| 10/13/2025 | 1.51 | 1.57 | 1.51 | 1.56 | 74,408 | 1.56 |
| 10/10/2025 | 1.57 | 1.60 | 1.51 | 1.52 | 114,410 | 1.52 |
| 10/09/2025 | 1.61 | 1.65 | 1.56 | 1.57 | 107,913 | 1.57 |
| 10/08/2025 | 1.57 | 1.64 | 1.56 | 1.61 | 127,258 | 1.61 |
| 10/07/2025 | 1.61 | 1.65 | 1.57 | 1.57 | 306,796 | 1.57 |
| 10/06/2025 | 1.61 | 1.64 | 1.58 | 1.60 | 160,662 | 1.60 |
| 10/03/2025 | 1.62 | 1.64 | 1.58 | 1.60 | 132,678 | 1.60 |
| 10/02/2025 | 1.65 | 1.66 | 1.59 | 1.60 | 362,875 | 1.60 |
| 10/01/2025 | 1.67 | 1.67 | 1.61 | 1.64 | 68,573 | 1.64 |
| 9/30/2025 | 1.70 | 1.72 | 1.65 | 1.66 | 61,034 | 1.66 |
| 9/29/2025 | 1.70 | 1.72 | 1.65 | 1.71 | 94,008 | 1.71 |
| 9/26/2025 | 1.74 | 1.74 | 1.68 | 1.72 | 66,357 | 1.72 |
| 9/25/2025 | 1.73 | 1.75 | 1.71 | 1.74 | 36,252 | 1.74 |
| 9/24/2025 | 1.76 | 1.79 | 1.73 | 1.74 | 44,106 | 1.74 |