Heritage Global Inc. - Common Stock (HGBL)

Historical Prices For Heritage Global Inc. - Common Stock (HGBL)

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	2.01	2.04	1.98	2.00	130,834	2.00
5/07/2025	2.07	2.07	1.96	1.98	99,775	1.98
5/06/2025	2.00	2.04	1.98	1.99	109,847	1.99
5/05/2025	1.96	2.02	1.96	2.00	73,606	2.00
5/02/2025	2.03	2.03	1.98	2.00	56,535	2.00
5/01/2025	2.03	2.06	2.00	2.00	86,061	2.00
4/30/2025	2.04	2.08	2.02	2.02	62,021	2.02
4/29/2025	2.07	2.11	2.04	2.04	27,511	2.04
4/28/2025	2.02	2.15	2.02	2.06	44,635	2.06
4/25/2025	2.02	2.10	2.01	2.07	35,843	2.07
4/24/2025	1.98	2.06	1.97	1.99	67,822	1.99
4/23/2025	1.99	2.05	1.97	2.00	57,626	2.00
4/22/2025	1.98	2.04	1.96	1.98	38,886	1.98
4/21/2025	2.00	2.05	1.96	1.98	46,708	1.98
4/17/2025	1.96	2.02	1.96	2.00	53,885	2.00
4/16/2025	1.99	2.08	1.97	1.98	42,231	1.98
4/15/2025	2.00	2.14	1.98	1.98	54,451	1.98
4/14/2025	2.03	2.16	1.98	1.99	71,016	1.99
4/11/2025	2.02	2.08	2.00	2.00	44,600	2.00
4/10/2025	2.05	2.05	2.02	2.02	10,153	2.02
4/09/2025	2.04	2.08	2.03	2.08	50,812	2.08
4/08/2025	2.08	2.08	1.95	2.02	47,244	2.02
4/07/2025	2.00	2.10	1.87	2.06	37,038	2.06
4/04/2025	2.10	2.17	2.08	2.10	48,489	2.10
4/03/2025	2.19	2.24	2.17	2.21	14,159	2.21
4/02/2025	2.27	2.28	2.22	2.25	18,317	2.25
4/01/2025	2.20	2.28	2.17	2.22	20,834	2.22
3/31/2025	2.24	2.24	2.15	2.18	25,594	2.18
3/28/2025	2.26	2.31	2.24	2.25	52,604	2.25
3/27/2025	2.30	2.32	2.25	2.29	39,302	2.29
3/26/2025	2.28	2.31	2.25	2.28	42,268	2.28
3/25/2025	2.34	2.34	2.26	2.28	37,532	2.28
3/24/2025	2.20	2.30	2.20	2.30	47,922	2.30
3/21/2025	2.31	2.31	2.15	2.16	85,725	2.16
3/20/2025	2.32	2.32	2.21	2.23	66,703	2.23
3/19/2025	2.39	2.39	2.25	2.31	17,084	2.31
3/18/2025	2.28	2.36	2.22	2.30	121,052	2.30
3/17/2025	2.30	2.31	2.20	2.29	158,429	2.29
3/14/2025	1.90	2.39	1.90	2.36	408,747	2.36
3/13/2025	2.10	2.10	2.08	2.09	23,500	2.09
3/12/2025	2.00	2.10	1.98	2.10	44,846	2.10
3/11/2025	2.00	2.02	1.91	1.98	21,932	1.98
3/10/2025	2.07	2.07	2.00	2.00	37,572	2.00
3/07/2025	2.07	2.13	2.06	2.10	19,030	2.10
3/06/2025	2.10	2.11	2.03	2.11	52,450	2.11
3/05/2025	2.05	2.12	2.05	2.09	40,033	2.09
3/04/2025	2.04	2.12	2.02	2.03	125,533	2.03
3/03/2025	2.09	2.11	2.04	2.04	52,945	2.04
2/28/2025	2.05	2.16	2.05	2.09	129,117	2.09
2/27/2025	2.07	2.09	2.04	2.04	12,870	2.04
2/26/2025	2.00	2.04	2.00	2.04	25,861	2.04
2/25/2025	2.05	2.10	1.98	2.01	20,063	2.01
2/24/2025	2.03	2.07	2.02	2.06	26,179	2.06
2/21/2025	2.10	2.10	1.84	2.03	149,058	2.03
2/20/2025	2.20	2.24	2.08	2.10	78,683	2.10
2/19/2025	2.23	2.25	2.21	2.21	35,536	2.21
2/18/2025	2.28	2.28	2.24	2.24	40,324	2.24
2/14/2025	2.31	2.31	2.24	2.24	33,089	2.24
2/13/2025	2.31	2.31	2.23	2.27	22,665	2.27
2/12/2025	2.27	2.27	2.20	2.20	43,668	2.20
2/11/2025	2.30	2.32	2.25	2.29	32,266	2.29
2/10/2025	2.29	2.30	2.25	2.29	43,401	2.29