Heritage Global Inc. - Common Stock (HGBL)
1.1500
+0.0600 (5.50%)
NASDAQ· Last Trade: Aug 22nd, 6:36 PM EDT
Historical Prices For Heritage Global Inc. - Common Stock (HGBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/21/2026 | 1.11 | 1.17 | 1.10 | 1.15 | 575,222 | 1.15 |
| 8/20/2026 | 1.14 | 1.15 | 1.08 | 1.09 | 340,961 | 1.09 |
| 8/19/2026 | 1.19 | 1.20 | 1.10 | 1.10 | 640,432 | 1.10 |
| 8/18/2026 | 1.21 | 1.21 | 1.17 | 1.20 | 466,917 | 1.20 |
| 8/17/2026 | 1.09 | 1.18 | 1.07 | 1.17 | 659,325 | 1.17 |
| 8/14/2026 | 1.03 | 1.11 | 1.03 | 1.09 | 355,370 | 1.09 |
| 8/13/2026 | 1.08 | 1.10 | 1.06 | 1.08 | 310,602 | 1.08 |
| 8/12/2026 | 1.07 | 1.08 | 1.06 | 1.07 | 165,049 | 1.07 |
| 8/11/2026 | 1.05 | 1.08 | 1.05 | 1.07 | 139,242 | 1.07 |
| 8/10/2026 | 1.07 | 1.09 | 1.04 | 1.06 | 196,517 | 1.06 |
| 8/07/2026 | 1.03 | 1.08 | 1.03 | 1.06 | 204,885 | 1.06 |
| 8/06/2026 | 1.04 | 1.06 | 1.03 | 1.04 | 193,416 | 1.04 |
| 8/05/2026 | 1.03 | 1.10 | 1.01 | 1.04 | 721,357 | 1.04 |
| 8/04/2026 | 1.04 | 1.05 | 1.01 | 1.02 | 634,268 | 1.02 |
| 8/03/2026 | 1.13 | 1.16 | 1.02 | 1.05 | 519,018 | 1.05 |
| 7/31/2026 | 1.17 | 1.17 | 1.15 | 1.16 | 57,624 | 1.16 |
| 7/30/2026 | 1.20 | 1.21 | 1.16 | 1.16 | 85,018 | 1.16 |
| 7/29/2026 | 1.21 | 1.22 | 1.20 | 1.20 | 60,797 | 1.20 |
| 7/28/2026 | 1.20 | 1.22 | 1.19 | 1.22 | 107,228 | 1.22 |
| 7/27/2026 | 1.21 | 1.23 | 1.17 | 1.20 | 143,290 | 1.20 |
| 7/24/2026 | 1.20 | 1.21 | 1.20 | 1.20 | 19,818 | 1.20 |
| 7/23/2026 | 1.20 | 1.21 | 1.20 | 1.20 | 24,195 | 1.20 |
| 7/22/2026 | 1.21 | 1.21 | 1.20 | 1.21 | 39,323 | 1.21 |
| 7/21/2026 | 1.17 | 1.22 | 1.17 | 1.20 | 120,153 | 1.20 |
| 7/20/2026 | 1.24 | 1.24 | 1.16 | 1.16 | 82,778 | 1.16 |
| 7/17/2026 | 1.28 | 1.26 | 1.23 | 1.23 | 139,959 | 1.23 |
| 7/16/2026 | 1.26 | 1.26 | 1.24 | 1.25 | 54,409 | 1.25 |
| 7/15/2026 | 1.25 | 1.26 | 1.24 | 1.25 | 103,786 | 1.25 |
| 7/14/2026 | 1.26 | 1.26 | 1.24 | 1.24 | 25,447 | 1.24 |
| 7/13/2026 | 1.24 | 1.26 | 1.24 | 1.24 | 19,014 | 1.24 |
| 7/10/2026 | 1.28 | 1.28 | 1.25 | 1.25 | 21,320 | 1.25 |
| 7/09/2026 | 1.23 | 1.26 | 1.23 | 1.24 | 70,169 | 1.24 |
| 7/08/2026 | 1.23 | 1.23 | 1.22 | 1.22 | 12,684 | 1.22 |
| 7/07/2026 | 1.22 | 1.24 | 1.22 | 1.23 | 26,186 | 1.23 |
| 7/06/2026 | 1.21 | 1.23 | 1.20 | 1.22 | 35,323 | 1.22 |
| 7/02/2026 | 1.23 | 1.25 | 1.21 | 1.22 | 85,811 | 1.22 |
| 7/01/2026 | 1.23 | 1.24 | 1.19 | 1.19 | 292,837 | 1.19 |
| 6/30/2026 | 1.22 | 1.24 | 1.19 | 1.21 | 323,527 | 1.21 |
| 6/29/2026 | 1.23 | 1.26 | 1.21 | 1.22 | 209,677 | 1.22 |
| 6/26/2026 | 1.25 | 1.26 | 1.22 | 1.22 | 148,287 | 1.22 |
| 6/25/2026 | 1.25 | 1.26 | 1.25 | 1.25 | 36,827 | 1.25 |
| 6/24/2026 | 1.24 | 1.25 | 1.23 | 1.24 | 81,761 | 1.24 |
| 6/23/2026 | 1.23 | 1.25 | 1.22 | 1.24 | 61,330 | 1.24 |
| 6/22/2026 | 1.25 | 1.25 | 1.21 | 1.23 | 118,971 | 1.23 |
| 6/18/2026 | 1.26 | 1.27 | 1.25 | 1.25 | 55,533 | 1.25 |
| 6/17/2026 | 1.30 | 1.30 | 1.25 | 1.27 | 14,179 | 1.27 |
| 6/16/2026 | 1.25 | 1.28 | 1.25 | 1.27 | 21,664 | 1.27 |
| 6/15/2026 | 1.27 | 1.28 | 1.23 | 1.26 | 141,490 | 1.26 |
| 6/12/2026 | 1.29 | 1.31 | 1.27 | 1.27 | 67,548 | 1.27 |
| 6/11/2026 | 1.34 | 1.34 | 1.30 | 1.30 | 23,285 | 1.30 |
| 6/10/2026 | 1.34 | 1.38 | 1.31 | 1.33 | 66,569 | 1.33 |
| 6/09/2026 | 1.27 | 1.36 | 1.27 | 1.35 | 67,197 | 1.35 |
| 6/08/2026 | 1.26 | 1.33 | 1.26 | 1.27 | 47,837 | 1.27 |
| 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 |