ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Heritage Global Inc. - Common Stock (NQ:HGBL)

1.395 -0.025 (-1.76%)
Streaming Delayed Price Updated: 9:33 AM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 1.400 1.510 1.350 1.420 428,964 +0.02(+1.43%)
Jan 14, 2026 1.350 1.450 1.310 1.400 566,999 -0.05(-3.45%)
Jan 13, 2026 1.410 1.550 1.351 1.450 6,738,988 +0.09(+6.62%)
Jan 12, 2026 1.280 1.380 1.275 1.360 4,505,335 +0.06(+4.62%)
Jan 09, 2026 1.270 1.315 1.270 1.300 52,315 +0.02(+1.56%)
Jan 08, 2026 1.250 1.310 1.250 1.280 37,758 +0.01(+0.79%)
Jan 07, 2026 1.290 1.290 1.260 1.270 42,555 +0.01(+0.79%)
Jan 06, 2026 1.260 1.330 1.250 1.260 39,071 -0.04(-3.08%)
Jan 05, 2026 1.240 1.350 1.240 1.300 75,751 +0.07(+5.69%)
Jan 02, 2026 1.240 1.250 1.220 1.230 43,021 -0.01(-0.81%)
Dec 31, 2025 1.240 1.265 1.240 1.240 102,976 -0.01(-0.80%)
Dec 30, 2025 1.210 1.260 1.210 1.250 97,050 +0.02(+1.63%)
Dec 29, 2025 1.230 1.260 1.220 1.230 95,169 -0.03(-2.38%)
Dec 26, 2025 1.250 1.277 1.225 1.260 70,952 +0.03(+2.44%)
Dec 24, 2025 1.240 1.240 1.230 1.230 23,835 -0.01(-0.81%)
Dec 23, 2025 1.210 1.270 1.210 1.240 39,557 +0.01(+0.81%)
Dec 22, 2025 1.290 1.300 1.220 1.230 46,063 -0.02(-1.60%)
Dec 19, 2025 1.290 1.290 1.220 1.250 288,489 +0.00(+0.00%)
Dec 18, 2025 1.335 1.335 1.210 1.250 244,838 -0.06(-4.58%)
Dec 17, 2025 1.340 1.340 1.310 1.310 39,030 -0.03(-2.24%)
Dec 16, 2025 1.380 1.405 1.320 1.340 95,642 -0.05(-3.60%)
Dec 15, 2025 1.360 1.430 1.360 1.390 50,954 +0.04(+2.96%)
Dec 12, 2025 1.367 1.370 1.310 1.350 22,865 +0.02(+1.50%)
Dec 11, 2025 1.340 1.370 1.330 1.330 36,253 -0.01(-0.75%)
Dec 10, 2025 1.320 1.400 1.310 1.340 36,503 +0.01(+0.75%)
Dec 09, 2025 1.260 1.400 1.240 1.330 196,986 +0.09(+7.26%)
Dec 08, 2025 1.280 1.295 1.240 1.240 29,103 -0.04(-3.13%)
Dec 05, 2025 1.270 1.287 1.250 1.280 44,114 -0.01(-0.78%)
Dec 04, 2025 1.260 1.290 1.260 1.290 7,711 +0.01(+0.78%)
Dec 03, 2025 1.260 1.329 1.260 1.280 21,347 +0.00(+0.00%)
Dec 02, 2025 1.360 1.360 1.241 1.280 107,536 -0.03(-2.29%)
Dec 01, 2025 1.370 1.370 1.300 1.310 47,668 -0.04(-2.96%)
Nov 28, 2025 1.350 1.390 1.330 1.350 19,782 +0.02(+1.50%)
Nov 26, 2025 1.370 1.370 1.330 1.330 25,670 -0.04(-2.92%)
Nov 25, 2025 1.330 1.390 1.310 1.370 53,869 +0.06(+4.58%)
Nov 24, 2025 1.290 1.350 1.290 1.310 15,621 +0.00(+0.00%)
Nov 21, 2025 1.280 1.310 1.279 1.310 12,760 +0.03(+2.34%)
Nov 20, 2025 1.320 1.370 1.280 1.280 38,603 -0.05(-3.76%)
Nov 19, 2025 1.210 1.340 1.210 1.330 60,110 +0.12(+9.92%)
Nov 18, 2025 1.220 1.250 1.210 1.210 63,509 -0.01(-0.82%)
Nov 17, 2025 1.250 1.275 1.220 1.220 64,742 -0.04(-3.17%)
Nov 14, 2025 1.260 1.279 1.250 1.260 97,987 -0.02(-1.56%)
Nov 13, 2025 1.300 1.310 1.250 1.280 58,712 -0.02(-1.54%)
Nov 12, 2025 1.320 1.320 1.260 1.300 218,850 +0.01(+0.39%)
Nov 11, 2025 1.320 1.345 1.250 1.295 247,517 -0.04(-2.63%)
Nov 10, 2025 1.300 1.390 1.259 1.330 122,064 +0.03(+2.31%)
Nov 07, 2025 1.410 1.410 1.240 1.300 403,084 -0.13(-9.09%)
Nov 06, 2025 1.450 1.470 1.430 1.430 21,695 -0.03(-2.05%)
Nov 05, 2025 1.460 1.500 1.440 1.460 71,024 +0.01(+0.69%)
Nov 04, 2025 1.430 1.473 1.417 1.450 108,482 +0.02(+1.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.