Skip to main content

Heritage Global Inc (NQ: HGBL )

1.650 +0.010 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.629 1.671 1.620 1.650 15,539 +0.01(+0.61%)
Oct 10, 2024 1.690 1.690 1.640 1.640 20,614 +0.00(+0.00%)
Oct 09, 2024 1.680 1.690 1.640 1.640 44,824 -0.04(-2.38%)
Oct 08, 2024 1.700 1.720 1.670 1.680 34,748 -0.02(-1.18%)
Oct 07, 2024 1.640 1.710 1.640 1.700 72,417 +0.06(+3.54%)
Oct 04, 2024 1.610 1.647 1.610 1.642 36,550 +0.02(+1.35%)
Oct 03, 2024 1.600 1.630 1.600 1.620 30,001 +0.04(+2.53%)
Oct 02, 2024 1.670 1.695 1.580 1.580 122,297 -0.07(-4.24%)
Oct 01, 2024 1.660 1.710 1.650 1.650 67,886 -0.05(-2.94%)
Sep 30, 2024 1.650 1.720 1.650 1.700 81,112 +0.05(+3.34%)
Sep 27, 2024 1.641 1.665 1.630 1.645 76,251 +0.01(+0.30%)
Sep 26, 2024 1.630 1.652 1.630 1.640 20,631 +0.00(+0.00%)
Sep 25, 2024 1.630 1.667 1.611 1.640 73,594 -0.01(-0.61%)
Sep 24, 2024 1.690 1.700 1.620 1.650 57,103 -0.03(-1.49%)
Sep 23, 2024 1.710 1.740 1.520 1.675 156,800 -0.02(-1.47%)
Sep 20, 2024 1.730 1.730 1.670 1.700 62,213 -0.02(-1.16%)
Sep 19, 2024 1.700 1.730 1.680 1.720 37,005 +0.06(+3.61%)
Sep 18, 2024 1.670 1.730 1.660 1.660 74,970 +0.00(+0.00%)
Sep 17, 2024 1.680 1.726 1.660 1.660 38,344 +0.02(+1.22%)
Sep 16, 2024 1.640 1.730 1.640 1.640 186,177 +0.02(+1.23%)
Sep 13, 2024 1.610 1.670 1.600 1.620 195,624 -0.01(-0.61%)
Sep 12, 2024 1.640 1.660 1.610 1.630 154,353 +0.00(+0.00%)
Sep 11, 2024 1.660 1.670 1.600 1.630 204,124 -0.03(-1.81%)
Sep 10, 2024 1.700 1.705 1.660 1.660 200,759 -0.03(-1.78%)
Sep 09, 2024 1.730 1.751 1.670 1.690 115,158 -0.02(-1.17%)
Sep 06, 2024 1.640 1.729 1.640 1.710 57,870 +0.07(+4.27%)
Sep 05, 2024 1.620 1.680 1.620 1.640 45,333 -0.01(-0.61%)
Sep 04, 2024 1.710 1.705 1.630 1.650 118,960 -0.06(-3.51%)
Sep 03, 2024 1.690 1.770 1.690 1.710 212,144 -0.01(-0.58%)
Aug 30, 2024 1.580 1.730 1.560 1.720 330,301 +0.14(+8.86%)
Aug 29, 2024 1.750 1.750 1.570 1.580 367,982 -0.16(-9.20%)
Aug 28, 2024 1.760 1.805 1.740 1.740 49,244 -0.02(-1.42%)
Aug 27, 2024 1.820 1.859 1.760 1.765 146,103 -0.08(-4.08%)
Aug 26, 2024 1.890 1.890 1.831 1.840 79,836 -0.02(-1.08%)
Aug 23, 2024 1.830 1.910 1.830 1.860 55,859 +0.01(+0.27%)
Aug 22, 2024 1.820 1.860 1.820 1.855 31,302 +0.01(+0.81%)
Aug 21, 2024 1.840 1.890 1.840 1.840 48,213 +0.02(+1.10%)
Aug 20, 2024 1.830 1.870 1.820 1.820 34,675 -0.02(-1.09%)
Aug 19, 2024 1.860 1.870 1.810 1.840 141,705 +0.05(+2.79%)
Aug 16, 2024 1.910 1.945 1.790 1.790 225,767 -0.16(-8.21%)
Aug 15, 2024 1.910 2.013 1.900 1.950 62,708 +0.05(+2.63%)
Aug 14, 2024 1.860 1.990 1.860 1.900 109,160 +0.01(+0.53%)
Aug 13, 2024 1.880 1.900 1.830 1.890 47,847 -0.04(-2.07%)
Aug 12, 2024 1.940 1.945 1.820 1.930 92,962 +0.01(+0.52%)
Aug 09, 2024 1.870 1.950 1.690 1.920 386,834 -0.39(-16.88%)
Aug 08, 2024 2.400 2.400 2.290 2.310 192,349 -0.05(-2.12%)
Aug 07, 2024 2.415 2.415 2.340 2.360 19,404 -0.05(-2.07%)
Aug 06, 2024 2.400 2.430 2.330 2.410 40,940 +0.06(+2.55%)
Aug 05, 2024 2.350 2.369 2.300 2.350 34,268 -0.02(-0.84%)
Aug 02, 2024 2.390 2.390 2.350 2.370 15,354 -0.02(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.