Heritage Global Inc. - Common Stock (HGBL)
1.3500
+0.0600 (4.65%)
NASDAQ · Last Trade: Feb 18th, 11:44 PM EST
Historical Prices For Heritage Global Inc. - Common Stock (HGBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/18/2026 | 1.29 | 1.36 | 1.29 | 1.35 | 66,003 | 1.35 |
| 2/17/2026 | 1.32 | 1.32 | 1.29 | 1.29 | 33,163 | 1.29 |
| 2/13/2026 | 1.31 | 1.36 | 1.30 | 1.34 | 36,565 | 1.34 |
| 2/12/2026 | 1.36 | 1.36 | 1.30 | 1.32 | 44,148 | 1.32 |
| 2/11/2026 | 1.33 | 1.36 | 1.33 | 1.33 | 71,435 | 1.33 |
| 2/10/2026 | 1.33 | 1.36 | 1.32 | 1.35 | 35,064 | 1.35 |
| 2/09/2026 | 1.36 | 1.38 | 1.33 | 1.33 | 78,297 | 1.33 |
| 2/06/2026 | 1.36 | 1.37 | 1.33 | 1.33 | 56,586 | 1.33 |
| 2/05/2026 | 1.41 | 1.41 | 1.34 | 1.37 | 64,773 | 1.37 |
| 2/04/2026 | 1.38 | 1.44 | 1.38 | 1.42 | 74,299 | 1.42 |
| 2/03/2026 | 1.41 | 1.47 | 1.38 | 1.40 | 194,850 | 1.40 |
| 2/02/2026 | 1.37 | 1.42 | 1.34 | 1.37 | 122,711 | 1.37 |
| 1/30/2026 | 1.37 | 1.39 | 1.34 | 1.37 | 95,610 | 1.37 |
| 1/29/2026 | 1.38 | 1.41 | 1.37 | 1.39 | 97,984 | 1.39 |
| 1/28/2026 | 1.37 | 1.42 | 1.35 | 1.40 | 259,083 | 1.40 |
| 1/27/2026 | 1.35 | 1.39 | 1.35 | 1.38 | 43,012 | 1.38 |
| 1/26/2026 | 1.36 | 1.40 | 1.35 | 1.38 | 150,046 | 1.38 |
| 1/23/2026 | 1.34 | 1.39 | 1.33 | 1.37 | 84,287 | 1.37 |
| 1/22/2026 | 1.37 | 1.40 | 1.34 | 1.36 | 56,953 | 1.36 |
| 1/21/2026 | 1.34 | 1.40 | 1.33 | 1.36 | 87,358 | 1.36 |
| 1/20/2026 | 1.38 | 1.47 | 1.35 | 1.35 | 213,859 | 1.35 |
| 1/16/2026 | 1.41 | 1.50 | 1.38 | 1.44 | 220,553 | 1.44 |
| 1/15/2026 | 1.40 | 1.51 | 1.35 | 1.42 | 428,964 | 1.42 |
| 1/14/2026 | 1.35 | 1.45 | 1.31 | 1.40 | 566,999 | 1.40 |
| 1/13/2026 | 1.41 | 1.55 | 1.35 | 1.45 | 6,738,988 | 1.45 |
| 1/12/2026 | 1.28 | 1.38 | 1.27 | 1.36 | 4,505,335 | 1.36 |
| 1/09/2026 | 1.27 | 1.31 | 1.27 | 1.30 | 52,315 | 1.30 |
| 1/08/2026 | 1.25 | 1.31 | 1.25 | 1.28 | 37,758 | 1.28 |
| 1/07/2026 | 1.29 | 1.29 | 1.26 | 1.27 | 42,555 | 1.27 |
| 1/06/2026 | 1.26 | 1.33 | 1.25 | 1.26 | 39,071 | 1.26 |
| 1/05/2026 | 1.24 | 1.35 | 1.24 | 1.30 | 75,751 | 1.30 |
| 1/02/2026 | 1.24 | 1.25 | 1.22 | 1.23 | 43,021 | 1.23 |
| 12/31/2025 | 1.24 | 1.26 | 1.24 | 1.24 | 102,976 | 1.24 |
| 12/30/2025 | 1.21 | 1.26 | 1.21 | 1.25 | 97,050 | 1.25 |
| 12/29/2025 | 1.23 | 1.26 | 1.22 | 1.23 | 95,169 | 1.23 |
| 12/26/2025 | 1.25 | 1.28 | 1.23 | 1.26 | 70,952 | 1.26 |
| 12/24/2025 | 1.24 | 1.24 | 1.23 | 1.23 | 23,835 | 1.23 |
| 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 |