Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Heritage Global Inc. (HGBL)

1.9700
-0.0100
(-0.51%)
As of 9:58:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.98002.04501.96001.97001.970010,779
Apr 21, 20252.00002.05001.96001.98001.980046,700
Apr 17, 20251.96002.02001.96002.00002.000053,900
Apr 16, 20251.99002.08001.97001.98001.980042,200
Apr 15, 20252.00002.14001.98001.98001.980054,500
Apr 14, 20252.03002.16001.98001.99001.990071,000
Apr 11, 20252.02002.08002.00002.00002.000044,600
Apr 10, 20252.05002.05002.02002.02002.020010,200
Apr 9, 20252.04002.08002.03002.08002.080050,800
Apr 8, 20252.08002.08001.95002.02002.020047,200
Apr 7, 20252.00002.10001.87002.07002.070037,000
Apr 4, 20252.10002.17002.08002.08002.080048,500
Apr 3, 20252.19002.24002.17002.21002.210014,200
Apr 2, 20252.27002.28002.22002.25002.250018,300
Apr 1, 20252.20002.28002.17002.22002.220020,800
Mar 31, 20252.24002.24002.15002.18002.180025,600
Mar 28, 20252.26002.32002.24002.25002.250052,600
Mar 27, 20252.30002.32002.25002.29002.290039,300
Mar 26, 20252.28002.31002.25002.28002.280042,300
Mar 25, 20252.34002.34002.26002.28002.280037,500
Mar 24, 20252.20002.30002.20002.30002.300047,900
Mar 21, 20252.31002.31002.15002.16002.160085,700
Mar 20, 20252.32002.32002.21002.23002.230066,700
Mar 19, 20252.39002.39002.25002.31002.310017,100
Mar 18, 20252.28002.36002.22002.30002.3000121,100
Mar 17, 20252.30002.31002.20002.29002.2900158,400
Mar 14, 20251.90002.39001.90002.36002.3600408,700
Mar 13, 20252.10002.10002.08002.09002.090024,000
Mar 12, 20252.00002.10001.98002.10002.100044,800
Mar 11, 20252.00002.02001.91001.98001.980021,900
Mar 10, 20252.07002.07002.00002.00002.000037,600
Mar 7, 20252.07002.13002.06002.10002.100019,000
Mar 6, 20252.10002.11002.03002.11002.110052,500
Mar 5, 20252.05002.12002.05002.09002.090040,000
Mar 4, 20252.04002.12002.02002.03002.0300125,500
Mar 3, 20252.09002.11002.04002.04002.040052,900
Feb 28, 20252.05002.16002.05002.09002.0900129,100
Feb 27, 20252.07002.09002.04002.04002.040012,900
Feb 26, 20252.00002.04002.00002.04002.040025,900
Feb 25, 20252.05002.10001.98002.01002.010020,100
Feb 24, 20252.03002.07002.02002.06002.060026,200
Feb 21, 20252.10002.10001.84002.03002.0300149,100
Feb 20, 20252.20002.24002.08002.10002.100078,700
Feb 19, 20252.23002.25002.21002.21002.210035,500
Feb 18, 20252.28002.28002.24002.24002.240040,300
Feb 14, 20252.31002.31002.24002.24002.240033,100
Feb 13, 20252.31002.31002.23002.27002.270022,700
Feb 12, 20252.27002.28002.20002.20002.200043,700
Feb 11, 20252.30002.32002.25002.29002.290032,300
Feb 10, 20252.29002.30002.25002.29002.290043,400
Feb 7, 20252.30002.33002.23002.23002.230067,500
Feb 6, 20252.21002.34002.19002.27002.2700118,400
Feb 5, 20252.17002.17002.15002.16002.160020,500
Feb 4, 20252.21002.21002.15002.15002.15009,900
Feb 3, 20252.14002.22002.14002.19002.190032,400
Jan 31, 20252.17002.19002.14002.16002.160025,200
Jan 30, 20252.13002.25002.13002.15002.150032,700
Jan 29, 20252.24002.24002.07002.09002.090075,000
Jan 28, 20252.17002.28002.16002.23002.230079,800
Jan 27, 20252.10002.17002.10002.15002.150063,900
Jan 24, 20252.09002.13002.09002.10002.100032,200
Jan 23, 20252.11002.11002.07002.08002.08009,100
Jan 22, 20252.05002.11002.04002.08002.080041,200
Jan 21, 20252.08002.12002.04002.04002.040042,900
Jan 17, 20252.09002.09002.02002.03002.030031,300
Jan 16, 20252.04002.10002.03002.07002.070048,700
Jan 15, 20252.09002.12002.04002.07002.070088,800
Jan 14, 20252.02002.06002.02002.03002.030088,700
Jan 13, 20251.95002.07001.95002.01002.010067,000
Jan 10, 20251.99002.02001.92001.98001.9800146,400
Jan 8, 20252.01002.01001.95002.00002.000091,200
Jan 7, 20251.93002.07001.93001.99001.9900213,100
Jan 6, 20251.86001.92001.86001.90001.900038,700
Jan 3, 20251.90001.94001.84001.84001.8400146,600
Jan 2, 20251.86001.90001.83001.87001.870062,400
Dec 31, 20241.74001.91001.72001.85001.8500227,800
Dec 30, 20241.72001.78001.71001.75001.7500144,500
Dec 27, 20241.70001.72001.69001.72001.720062,500
Dec 26, 20241.70001.74001.69001.70001.7000103,600
Dec 24, 20241.70001.73001.69001.70001.700066,900
Dec 23, 20241.78001.78001.70001.70001.700092,400
Dec 20, 20241.75001.78001.72001.75001.7500143,600
Dec 19, 20241.76001.80001.72001.74001.740022,400
Dec 18, 20241.75001.78001.73001.73001.7300151,300
Dec 17, 20241.73001.77001.69001.75001.750061,900
Dec 16, 20241.71001.74001.71001.72001.720032,400
Dec 13, 20241.75001.76001.70001.73001.730090,600
Dec 12, 20241.77001.77001.75001.75001.750015,300
Dec 11, 20241.71001.78001.71001.75001.7500156,000
Dec 10, 20241.72001.78001.71001.73001.730035,300
Dec 9, 20241.70001.79001.70001.73001.730073,900
Dec 6, 20241.74001.74001.72001.72001.720026,900
Dec 5, 20241.77001.78001.75001.75001.750033,900
Dec 4, 20241.79001.80001.77001.78001.780025,600
Dec 3, 20241.81001.81001.75001.77001.770061,700
Dec 2, 20241.81001.83001.77001.78001.780039,300
Nov 29, 20241.73001.81001.69001.76001.760047,400
Nov 27, 20241.69001.74001.69001.72001.720035,200
Nov 26, 20241.70001.72001.65001.66001.6600166,700
Nov 25, 20241.60001.73001.60001.71001.710065,000
Nov 22, 20241.60001.64001.60001.62001.620048,000
Nov 21, 20241.63001.64001.60001.61001.610036,800
Nov 20, 20241.61001.63001.60001.63001.630035,200
Nov 19, 20241.60001.62001.60001.60001.600096,000
Nov 18, 20241.63001.63001.60001.60001.600047,900
Nov 15, 20241.60001.64001.60001.63001.630052,900
Nov 14, 20241.58001.63001.58001.61001.610034,800
Nov 13, 20241.61001.64001.58001.60001.600054,900
Nov 12, 20241.65001.67001.60001.63001.630074,800
Nov 11, 20241.66001.69001.60001.65001.650076,100
Nov 8, 20241.73001.74001.61001.63001.6300305,100
Nov 7, 20241.71001.74001.68001.70001.700026,100
Nov 6, 20241.73001.73001.67001.68001.680016,400
Nov 5, 20241.68001.71001.62001.67001.670034,600
Nov 4, 20241.70001.70001.59001.62001.620076,100
Nov 1, 20241.70001.71001.67001.69001.690020,900
Oct 31, 20241.70001.70001.68001.70001.700017,700
Oct 30, 20241.74001.74001.68001.68001.680027,800
Oct 29, 20241.68001.72001.67001.72001.720030,500
Oct 28, 20241.70001.71001.67001.69001.690047,600
Oct 25, 20241.67001.69001.66001.67001.670015,400
Oct 24, 20241.72001.74001.64001.69001.690098,000
Oct 23, 20241.65001.73001.65001.70001.700046,600
Oct 22, 20241.63001.66001.63001.63001.630024,700
Oct 21, 20241.69001.71001.61001.61001.610070,300
Oct 18, 20241.67001.73001.67001.68001.680048,000
Oct 17, 20241.72001.74001.68001.68001.680050,200
Oct 16, 20241.70001.73001.67001.73001.730042,700
Oct 15, 20241.64001.70001.64001.66001.660036,400
Oct 14, 20241.67001.72001.66001.67001.670068,700
Oct 11, 20241.63001.67001.62001.65001.650015,500
Oct 10, 20241.69001.69001.64001.64001.640020,500
Oct 9, 20241.68001.69001.64001.64001.640044,800
Oct 8, 20241.70001.72001.67001.68001.680034,700
Oct 7, 20241.64001.71001.64001.70001.700072,400
Oct 4, 20241.61001.65001.61001.64001.640036,600
Oct 3, 20241.60001.63001.60001.62001.620030,000
Oct 2, 20241.67001.70001.58001.58001.5800122,300
Oct 1, 20241.66001.71001.65001.65001.650067,900
Sep 30, 20241.65001.72001.65001.70001.700081,100
Sep 27, 20241.64001.67001.63001.65001.650076,300
Sep 26, 20241.63001.65001.63001.64001.640020,600
Sep 25, 20241.63001.67001.61001.64001.640073,600
Sep 24, 20241.69001.70001.62001.65001.650057,100
Sep 23, 20241.71001.74001.52001.68001.6800156,800
Sep 20, 20241.73001.73001.67001.70001.700062,200
Sep 19, 20241.70001.73001.68001.72001.720037,000
Sep 18, 20241.67001.73001.66001.66001.660075,000
Sep 17, 20241.68001.73001.66001.66001.660038,300
Sep 16, 20241.64001.73001.64001.64001.6400186,200
Sep 13, 20241.61001.67001.60001.62001.6200195,600
Sep 12, 20241.64001.66001.61001.63001.6300154,400
Sep 11, 20241.66001.67001.60001.63001.6300204,100
Sep 10, 20241.70001.71001.66001.66001.6600200,800
Sep 9, 20241.73001.75001.67001.69001.6900115,200
Sep 6, 20241.64001.73001.64001.71001.710057,800
Sep 5, 20241.62001.68001.62001.64001.640045,300
Sep 4, 20241.71001.71001.63001.65001.6500119,000
Sep 3, 20241.69001.77001.69001.71001.7100212,100
Aug 30, 20241.58001.73001.56001.72001.7200330,300
Aug 29, 20241.75001.75001.57001.58001.5800369,800
Aug 28, 20241.76001.81001.74001.74001.740049,200
Aug 27, 20241.82001.86001.76001.77001.7700146,100
Aug 26, 20241.89001.89001.83001.84001.840079,800
Aug 23, 20241.83001.91001.83001.86001.860055,900
Aug 22, 20241.82001.86001.82001.85001.850031,300
Aug 21, 20241.84001.89001.84001.84001.840048,200
Aug 20, 20241.83001.87001.82001.82001.820034,700
Aug 19, 20241.86001.87001.81001.84001.8400141,700
Aug 16, 20241.91001.95001.79001.79001.7900225,800
Aug 15, 20241.91002.01001.90001.95001.950062,700
Aug 14, 20241.86001.99001.86001.90001.9000109,200
Aug 13, 20241.88001.90001.83001.89001.890047,800
Aug 12, 20241.94001.95001.82001.93001.930093,000
Aug 9, 20241.87001.95001.69001.92001.9200386,800
Aug 8, 20242.40002.40002.29002.31002.3100206,200
Aug 7, 20242.42002.42002.34002.36002.360019,400
Aug 6, 20242.40002.43002.33002.41002.410040,900
Aug 5, 20242.35002.37002.30002.35002.350034,300
Aug 2, 20242.39002.39002.35002.37002.370015,400
Aug 1, 20242.43002.43002.36002.39002.390012,800
Jul 31, 20242.32002.43002.32002.43002.430031,300
Jul 30, 20242.37002.41002.35002.35002.350010,100
Jul 29, 20242.42002.42002.33002.33002.330071,700
Jul 26, 20242.40002.42002.38002.42002.420010,500
Jul 25, 20242.36002.42002.35002.37002.37009,400
Jul 24, 20242.39002.49002.35002.38002.380058,300
Jul 23, 20242.35002.37002.30002.36002.360036,100
Jul 22, 20242.48002.48002.36002.39002.390055,900
Jul 19, 20242.49002.54002.49002.51002.510015,400
Jul 18, 20242.73002.74002.52002.52002.5200109,400
Jul 17, 20242.62002.72002.62002.72002.720092,400
Jul 16, 20242.62002.66002.59002.63002.630037,800
Jul 15, 20242.53002.62002.53002.60002.600068,700
Jul 12, 20242.56002.56002.51002.56002.560013,900
Jul 11, 20242.56002.58002.54002.58002.580045,700
Jul 10, 20242.57002.62002.51002.52002.520057,600
Jul 9, 20242.46002.55002.43002.55002.550046,800
Jul 8, 20242.45002.51002.44002.50002.500027,800
Jul 5, 20242.45002.50002.42002.48002.480042,200
Jul 3, 20242.37002.48002.36002.48002.480042,000
Jul 2, 20242.41002.50002.39002.39002.390051,100
Jul 1, 20242.35002.48002.35002.46002.460053,500
Jun 28, 20242.45002.49002.36002.46002.460043,100
Jun 27, 20242.39002.48002.37002.46002.460046,300
Jun 26, 20242.30002.35002.26002.35002.350013,200
Jun 25, 20242.33002.40002.32002.34002.340038,600
Jun 24, 20242.33002.38002.30002.36002.360024,700
Jun 21, 20242.27002.36002.27002.36002.360059,400
Jun 20, 20242.31002.40002.24002.37002.370064,300
Jun 18, 20242.24002.32002.17002.22002.220064,000
Jun 17, 20242.31002.33002.17002.25002.250080,600
Jun 14, 20242.43002.45002.28002.30002.300039,900
Jun 13, 20242.42002.48002.42002.44002.440022,900
Jun 12, 20242.41002.50002.40002.43002.430065,300
Jun 11, 20242.39002.42002.36002.42002.420040,500
Jun 10, 20242.33002.47002.29002.36002.360069,200
Jun 7, 20242.38002.42002.31002.34002.340063,900
Jun 6, 20242.28002.41002.28002.36002.360054,500
Jun 5, 20242.34002.40002.27002.27002.270058,500
Jun 4, 20242.28002.43002.28002.31002.310067,300
Jun 3, 20242.33002.33002.20002.27002.270045,100
May 31, 20242.25002.38002.25002.28002.280063,600
May 30, 20242.20002.30002.18002.24002.240075,600
May 29, 20242.19002.32002.17002.26002.260015,900
May 28, 20242.38002.42002.21002.22002.220089,000
May 24, 20242.29002.46002.23002.35002.3500101,800
May 23, 20242.20002.35002.18002.31002.310097,400
May 22, 20242.17002.26002.17002.20002.200078,200
May 21, 20242.22002.25002.19002.22002.220046,800
May 20, 20242.28002.29002.20002.23002.230077,700
May 17, 20242.26002.32002.25002.26002.260036,000
May 16, 20242.36002.42002.27002.27002.270081,300
May 15, 20242.25002.36002.23002.36002.3600104,400
May 14, 20242.25002.30002.12002.24002.2400136,300
May 13, 20242.30002.40002.22002.22002.2200247,000
May 10, 20242.44002.47002.23002.29002.2900399,700
May 9, 20242.52002.53002.48002.48002.4800122,000
May 8, 20242.46002.54002.46002.48002.480045,900
May 7, 20242.50002.55002.42002.43002.430082,200
May 6, 20242.41002.61002.41002.54002.5400115,300
May 3, 20242.43002.48002.42002.44002.440052,300
May 2, 20242.41002.52002.41002.44002.440039,400
May 1, 20242.47002.50002.38002.42002.4200101,900
Apr 30, 20242.44002.49002.43002.46002.460058,500
Apr 29, 20242.52002.54002.46002.48002.480036,000
Apr 26, 20242.54002.54002.47002.47002.470035,600
Apr 25, 20242.54002.58002.50002.51002.510032,800
Apr 24, 20242.50002.55002.43002.53002.530052,000
Apr 23, 20242.52002.58002.49002.50002.500044,800
Apr 22, 20242.54002.55002.45002.47002.470072,800

Related Tickers

MGHL Morgan Group Holding Co.
1.2100
0.00%
 
HUATF Huatai Securities Co., Ltd.
2.3800
0.00%
 
CNICF China International Capital Corporation Limited
1.5000
0.00%
 
JRJCY China Finance Online Co. Limited
0.0001
0.00%
 
MAARF M&A RESH INST HLDGS INC.
10.50
0.00%
 
FNX.AX Finexia Financial Group Limited
0.2750
0.00%
 
MNTR Mentor Capital, Inc.
0.0300
-17.13%
 
OFX.AX OFX Group Limited
1.0300
-2.83%
 
NCPL Netcapital Inc.
1.9050
-0.27%
 
SIEB Siebert Financial Corp.
3.4450
-3.77%