Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Global Inc (OP: HGBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.6500 0.6685 0.6299 0.6500 50,805 -0.02(-2.62%)
Jan 30, 2017 0.6700 0.7116 0.6450 0.6675 119,474 +0.01(+1.14%)
Jan 27, 2017 0.7300 0.7430 0.6100 0.6600 76,698 -0.07(-9.59%)
Jan 26, 2017 0.7200 0.7500 0.7100 0.7300 34,251 -0.02(-2.67%)
Jan 25, 2017 0.7400 0.7700 0.6900 0.7500 29,564 +0.03(+4.18%)
Jan 24, 2017 0.7380 0.7380 0.6650 0.7199 40,816 +0.02(+2.84%)
Jan 23, 2017 0.6840 0.7370 0.6200 0.7000 19,241 +0.05(+7.69%)
Jan 20, 2017 0.6658 0.6840 0.5970 0.6500 61,500 +0.03(+4.84%)
Jan 19, 2017 0.5439 0.6800 0.3610 0.6200 522,219 -0.01(-1.59%)
Jan 18, 2017 0.6500 0.7000 0.3262 0.6300 454,491 -0.02(-3.05%)
Jan 17, 2017 0.6808 0.6900 0.5936 0.6498 114,856 -0.04(-5.43%)
Jan 13, 2017 0.6871 0.6871 0.6871 0 +0.02(+2.57%)
Jan 12, 2017 0.6300 0.6699 0.6299 0.6699 22,367 +0.04(+6.33%)
Jan 11, 2017 0.6200 0.6800 0.4567 0.6300 81,952 -0.05(-6.67%)
Jan 10, 2017 0.6399 0.6900 0.6399 0.6750 19,355 +0.04(+5.49%)
Jan 09, 2017 0.6000 0.6500 0.5400 0.6399 105,569 -0.02(-3.05%)
Jan 06, 2017 0.6000 0.6600 0.6000 0.6600 119,000 +0.03(+4.76%)
Jan 05, 2017 0.6400 0.6400 0.5600 0.6300 87,719 -0.02(-2.33%)
Jan 04, 2017 0.5665 0.6500 0.5150 0.6450 131,552 +0.08(+14.85%)
Jan 03, 2017 0.4500 0.5616 0.4434 0.5616 88,126 +0.09(+19.49%)
Dec 30, 2016 0.4700 0.4700 0.4700 0 +0.03(+7.80%)
Dec 29, 2016 0.4112 0.4679 0.4111 0.4360 102,040 +0.00(+0.72%)
Dec 28, 2016 0.4050 0.4500 0.3271 0.4329 256,153 +0.02(+4.57%)
Dec 27, 2016 0.4200 0.4200 0.3801 0.4140 88,915 -0.01(-1.43%)
Dec 23, 2016 0.4200 0.4200 0.4200 0 +0.13(+44.83%)
Dec 22, 2016 0.4500 0.4900 0.2600 0.2900 533,658 -0.20(-40.82%)
Dec 21, 2016 0.4500 0.4900 0.4370 0.4900 30,740 +0.02(+5.15%)
Dec 20, 2016 0.3980 0.4700 0.3980 0.4660 123,233 -0.00(-0.85%)
Dec 19, 2016 0.3610 0.4900 0.3610 0.4700 50,606 +0.08(+20.51%)
Dec 15, 2016 0.3900 0.3900 0.3900 3 +0.00(+0.00%)
Dec 14, 2016 0.3774 0.3900 0.3774 0.3900 4,000 +0.01(+1.43%)
Dec 12, 2016 0.3845 0.3845 0.3845 2 -0.01(-1.41%)
Dec 08, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 07, 2016 0.3700 0.3900 0.3301 0.3900 23,496 +0.03(+8.09%)
Dec 06, 2016 0.2990 0.3608 0.2990 0.3608 76,403 +0.02(+4.89%)
Dec 05, 2016 0.3100 0.3440 0.3100 0.3440 7,102 +0.00(+1.18%)
Dec 02, 2016 0.2992 0.3400 0.2992 0.3400 12,555 +0.01(+3.03%)
Dec 01, 2016 0.3524 0.3524 0.1750 0.3300 858,309 -0.05(-14.29%)
Nov 30, 2016 0.3440 0.3850 0.3440 0.3850 16,000 +0.00(+0.00%)
Nov 29, 2016 0.3740 0.3850 0.3451 0.3850 29,900 +0.01(+1.32%)
Nov 28, 2016 0.3450 0.3850 0.3400 0.3800 22,832 -0.01(-1.30%)
Nov 25, 2016 0.3470 0.3850 0.3451 0.3850 47,400 +0.00(+0.26%)
Nov 23, 2016 0.3840 0.3840 0.3840 0 -0.01(-1.54%)
Nov 22, 2016 0.3681 0.3900 0.3680 0.3900 20,795 +0.00(+0.03%)
Nov 21, 2016 0.3900 0.3900 0.3844 0.3899 5,600 -0.01(-3.57%)
Nov 18, 2016 0.3945 0.4119 0.3790 0.4044 19,488 -0.01(-1.86%)
Nov 17, 2016 0.3670 0.4130 0.3670 0.4120 20,153 -0.00(-0.94%)
Nov 16, 2016 0.3800 0.4159 0.3800 0.4159 11,500 -0.01(-1.45%)
Nov 15, 2016 0.3800 0.4220 0.3800 0.4220 19,200 -0.03(-7.25%)
Nov 14, 2016 0.4700 0.4700 0.4001 0.4550 7,100 -0.01(-3.19%)
Nov 10, 2016 0.4700 0.4700 0.4700 70 +0.06(+14.61%)
Nov 09, 2016 0.3991 0.4760 0.3991 0.4101 11,200 -0.07(-14.56%)
Nov 08, 2016 0.4800 0.4800 0.4800 0.4800 512 +0.01(+2.13%)
Nov 07, 2016 0.4800 0.4800 0.3814 0.4700 14,188 +0.00(+0.02%)
Nov 04, 2016 0.3960 0.4699 0.3960 0.4699 22,528 -0.01(-2.10%)
Nov 03, 2016 0.4679 0.4900 0.3685 0.4800 28,352 +0.01(+2.35%)
Nov 02, 2016 0.4850 0.4850 0.4400 0.4690 20,625 -0.02(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.