Heritage Global Inc. - Common Stock (HGBL)
1.2800
+0.0300 (2.40%)
NASDAQ· Last Trade: Jun 7th, 12:50 PM EDT
Historical Prices For Heritage Global Inc. - Common Stock (HGBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 1.24 | 1.29 | 1.24 | 1.28 | 29,714 | 1.28 |
| 6/04/2026 | 1.23 | 1.26 | 1.23 | 1.25 | 16,910 | 1.25 |
| 6/03/2026 | 1.24 | 1.25 | 1.23 | 1.24 | 51,145 | 1.24 |
| 6/02/2026 | 1.23 | 1.24 | 1.22 | 1.23 | 28,260 | 1.23 |
| 6/01/2026 | 1.22 | 1.26 | 1.22 | 1.25 | 45,108 | 1.25 |
| 5/29/2026 | 1.28 | 1.29 | 1.22 | 1.22 | 107,109 | 1.22 |
| 5/28/2026 | 1.24 | 1.28 | 1.22 | 1.26 | 48,509 | 1.26 |
| 5/27/2026 | 1.20 | 1.28 | 1.20 | 1.26 | 125,129 | 1.26 |
| 5/26/2026 | 1.20 | 1.22 | 1.18 | 1.21 | 14,665 | 1.21 |
| 5/22/2026 | 1.21 | 1.23 | 1.19 | 1.20 | 79,920 | 1.20 |
| 5/21/2026 | 1.21 | 1.26 | 1.18 | 1.20 | 61,592 | 1.20 |
| 5/20/2026 | 1.22 | 1.22 | 1.20 | 1.20 | 18,399 | 1.20 |
| 5/19/2026 | 1.25 | 1.25 | 1.21 | 1.21 | 24,866 | 1.21 |
| 5/18/2026 | 1.18 | 1.26 | 1.18 | 1.25 | 191,522 | 1.25 |
| 5/15/2026 | 1.25 | 1.25 | 1.19 | 1.19 | 35,784 | 1.19 |
| 5/14/2026 | 1.19 | 1.23 | 1.19 | 1.22 | 26,120 | 1.22 |
| 5/13/2026 | 1.21 | 1.21 | 1.17 | 1.19 | 228,318 | 1.19 |
| 5/12/2026 | 1.21 | 1.27 | 1.19 | 1.20 | 174,392 | 1.20 |
| 5/11/2026 | 1.28 | 1.29 | 1.21 | 1.22 | 166,892 | 1.22 |
| 5/08/2026 | 1.30 | 1.31 | 1.26 | 1.29 | 325,210 | 1.29 |
| 5/07/2026 | 1.33 | 1.39 | 1.32 | 1.33 | 77,904 | 1.33 |
| 5/06/2026 | 1.36 | 1.37 | 1.34 | 1.34 | 41,618 | 1.34 |
| 5/05/2026 | 1.31 | 1.38 | 1.31 | 1.36 | 22,292 | 1.36 |
| 5/04/2026 | 1.35 | 1.39 | 1.32 | 1.32 | 144,825 | 1.32 |
| 5/01/2026 | 1.37 | 1.37 | 1.31 | 1.35 | 145,494 | 1.35 |
| 4/30/2026 | 1.38 | 1.40 | 1.35 | 1.36 | 26,984 | 1.36 |
| 4/29/2026 | 1.41 | 1.42 | 1.37 | 1.39 | 139,422 | 1.39 |
| 4/28/2026 | 1.41 | 1.43 | 1.40 | 1.42 | 8,275 | 1.42 |
| 4/27/2026 | 1.38 | 1.43 | 1.38 | 1.41 | 43,258 | 1.41 |
| 4/24/2026 | 1.38 | 1.42 | 1.37 | 1.41 | 56,112 | 1.41 |
| 4/23/2026 | 1.37 | 1.39 | 1.34 | 1.37 | 12,362 | 1.37 |
| 4/22/2026 | 1.40 | 1.42 | 1.40 | 1.40 | 22,030 | 1.40 |
| 4/21/2026 | 1.40 | 1.42 | 1.37 | 1.38 | 13,126 | 1.38 |
| 4/20/2026 | 1.46 | 1.46 | 1.37 | 1.40 | 74,665 | 1.40 |
| 4/17/2026 | 1.46 | 1.47 | 1.43 | 1.46 | 45,812 | 1.46 |
| 4/16/2026 | 1.43 | 1.47 | 1.42 | 1.44 | 8,244 | 1.44 |
| 4/15/2026 | 1.43 | 1.46 | 1.42 | 1.45 | 58,522 | 1.45 |
| 4/14/2026 | 1.42 | 1.45 | 1.38 | 1.43 | 17,724 | 1.43 |
| 4/13/2026 | 1.40 | 1.43 | 1.34 | 1.42 | 41,664 | 1.42 |
| 4/10/2026 | 1.40 | 1.41 | 1.35 | 1.40 | 19,394 | 1.40 |
| 4/09/2026 | 1.41 | 1.45 | 1.41 | 1.42 | 75,922 | 1.42 |
| 4/08/2026 | 1.40 | 1.43 | 1.39 | 1.41 | 62,202 | 1.41 |
| 4/07/2026 | 1.33 | 1.41 | 1.33 | 1.39 | 93,730 | 1.39 |
| 4/06/2026 | 1.39 | 1.39 | 1.34 | 1.35 | 16,306 | 1.35 |
| 4/02/2026 | 1.36 | 1.39 | 1.35 | 1.38 | 34,108 | 1.38 |
| 4/01/2026 | 1.33 | 1.38 | 1.32 | 1.36 | 61,570 | 1.36 |
| 3/31/2026 | 1.34 | 1.41 | 1.34 | 1.36 | 53,679 | 1.36 |
| 3/30/2026 | 1.39 | 1.39 | 1.30 | 1.35 | 50,493 | 1.35 |
| 3/27/2026 | 1.32 | 1.41 | 1.31 | 1.36 | 110,814 | 1.36 |
| 3/26/2026 | 1.41 | 1.41 | 1.35 | 1.35 | 24,094 | 1.35 |
| 3/25/2026 | 1.34 | 1.43 | 1.31 | 1.39 | 135,600 | 1.39 |
| 3/24/2026 | 1.32 | 1.38 | 1.30 | 1.37 | 181,995 | 1.37 |
| 3/23/2026 | 1.21 | 1.31 | 1.21 | 1.31 | 111,814 | 1.31 |
| 3/20/2026 | 1.23 | 1.30 | 1.21 | 1.21 | 186,540 | 1.21 |
| 3/19/2026 | 1.22 | 1.32 | 1.22 | 1.23 | 118,397 | 1.23 |
| 3/18/2026 | 1.16 | 1.30 | 1.16 | 1.22 | 237,885 | 1.22 |
| 3/17/2026 | 1.19 | 1.21 | 1.16 | 1.17 | 76,106 | 1.17 |
| 3/16/2026 | 1.15 | 1.24 | 1.13 | 1.20 | 78,776 | 1.20 |
| 3/13/2026 | 1.22 | 1.24 | 1.15 | 1.17 | 270,876 | 1.17 |
| 3/12/2026 | 1.23 | 1.25 | 1.21 | 1.23 | 48,200 | 1.23 |
| 3/11/2026 | 1.29 | 1.29 | 1.23 | 1.25 | 68,428 | 1.25 |
| 3/10/2026 | 1.28 | 1.29 | 1.24 | 1.27 | 36,057 | 1.27 |
| 3/09/2026 | 1.31 | 1.31 | 1.26 | 1.27 | 50,080 | 1.27 |