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 (%)
Aug 28, 2020 3.770 3.770 3.770 0 +0.13(+3.57%)
Aug 27, 2020 4.020 4.020 3.480 3.640 85,085 -0.35(-8.77%)
Aug 26, 2020 3.700 4.200 3.680 3.990 73,585 +0.36(+9.84%)
Aug 25, 2020 3.575 3.670 3.480 3.632 17,891 +0.08(+2.32%)
Aug 24, 2020 3.600 3.680 3.460 3.550 14,511 +0.01(+0.28%)
Aug 21, 2020 3.300 3.540 3.300 3.540 203,400 +0.06(+1.58%)
Aug 20, 2020 3.500 3.550 3.400 3.485 13,246 -0.06(-1.69%)
Aug 19, 2020 3.590 3.590 3.493 3.545 65,316 -0.04(-0.98%)
Aug 18, 2020 3.450 3.615 3.377 3.580 99,860 +0.18(+5.29%)
Aug 17, 2020 3.320 3.550 3.310 3.400 110,130 +0.16(+4.94%)
Aug 14, 2020 3.000 3.310 3.000 3.240 52,200 +0.19(+6.23%)
Aug 13, 2020 3.040 3.159 3.040 3.050 17,740 +0.02(+0.66%)
Aug 12, 2020 3.168 3.190 2.850 3.030 19,451 -0.05(-1.62%)
Aug 11, 2020 3.000 3.230 2.930 3.080 86,693 +0.08(+2.67%)
Aug 10, 2020 2.770 3.000 2.650 3.000 57,800 +0.23(+8.30%)
Aug 07, 2020 2.760 2.820 2.620 2.770 26,100 +0.00(+0.00%)
Aug 06, 2020 2.710 2.780 2.600 2.770 33,736 +0.07(+2.59%)
Aug 05, 2020 2.350 2.790 2.350 2.700 25,008 +0.30(+12.50%)
Aug 04, 2020 2.590 2.740 2.400 2.400 16,392 -0.21(-8.05%)
Aug 03, 2020 2.430 2.640 2.350 2.610 31,701 +0.18(+7.41%)
Jul 31, 2020 2.250 2.450 2.240 2.430 9,400 +0.18(+8.00%)
Jul 30, 2020 2.490 2.550 2.230 2.250 16,119 -0.18(-7.41%)
Jul 29, 2020 2.370 2.470 2.337 2.430 14,316 +0.13(+5.65%)
Jul 28, 2020 2.350 2.380 2.300 2.300 31,872 +0.03(+1.32%)
Jul 27, 2020 2.170 2.420 2.170 2.270 17,753 +0.12(+5.58%)
Jul 24, 2020 1.950 2.150 1.950 2.150 54,100 +0.15(+7.50%)
Jul 23, 2020 1.910 2.000 1.880 2.000 25,647 +0.00(+0.00%)
Jul 22, 2020 1.900 2.000 1.900 2.000 46,505 +0.08(+4.17%)
Jul 21, 2020 1.850 1.970 1.800 1.920 60,640 +0.07(+3.78%)
Jul 20, 2020 1.770 1.900 1.770 1.850 64,061 +0.08(+4.52%)
Jul 17, 2020 1.700 1.800 1.580 1.770 86,400 +0.02(+1.14%)
Jul 16, 2020 1.810 1.810 1.600 1.750 93,921 +0.04(+2.34%)
Jul 15, 2020 1.980 1.990 1.700 1.710 86,230 -0.19(-10.00%)
Jul 14, 2020 1.850 2.000 1.800 1.900 51,788 +0.05(+2.70%)
Jul 13, 2020 1.920 1.940 1.850 1.850 6,625 -0.05(-2.63%)
Jul 10, 2020 1.870 1.900 1.780 1.900 14,400 +0.05(+2.70%)
Jul 09, 2020 1.970 1.990 1.850 1.850 5,782 -0.14(-7.04%)
Jul 08, 2020 1.930 1.990 1.837 1.990 39,144 +0.06(+3.11%)
Jul 07, 2020 1.950 2.000 1.900 1.930 29,733 +0.11(+6.04%)
Jul 06, 2020 1.990 1.990 1.820 1.820 12,889 -0.18(-9.00%)
Jul 02, 2020 1.790 2.000 1.790 2.000 70,300 +0.24(+13.64%)
Jul 01, 2020 1.990 1.990 1.740 1.760 14,662 -0.23(-11.56%)
Jun 30, 2020 1.910 1.990 1.890 1.990 13,439 +0.02(+1.02%)
Jun 29, 2020 2.000 2.000 1.894 1.970 74,847 +0.00(+0.00%)
Jun 26, 2020 1.960 1.980 1.920 1.970 14,800 +0.09(+4.79%)
Jun 25, 2020 1.870 1.960 1.870 1.880 26,246 +0.03(+1.62%)
Jun 24, 2020 1.970 2.000 1.850 1.850 23,309 -0.11(-5.61%)
Jun 23, 2020 1.900 1.960 1.730 1.960 50,163 +0.04(+2.08%)
Jun 22, 2020 1.900 1.940 1.690 1.920 40,024 +0.04(+2.13%)
Jun 19, 2020 1.730 1.900 1.730 1.880 132,700 +0.13(+7.43%)
Jun 18, 2020 1.640 1.750 1.640 1.750 4,494 +0.18(+11.46%)
Jun 17, 2020 1.650 1.750 1.570 1.570 31,234 -0.05(-3.09%)
Jun 16, 2020 1.790 1.800 1.520 1.620 65,406 -0.13(-7.43%)
Jun 15, 2020 1.900 1.900 1.650 1.750 44,183 -0.05(-2.78%)
Jun 12, 2020 1.790 1.800 1.730 1.800 5,700 +0.03(+1.69%)
Jun 11, 2020 1.780 1.820 1.510 1.770 20,731 -0.01(-0.56%)
Jun 10, 2020 1.750 1.930 1.700 1.780 56,957 +0.03(+1.71%)
Jun 09, 2020 1.520 1.750 1.500 1.750 210,355 +0.25(+16.67%)
Jun 08, 2020 1.500 1.500 1.450 1.500 27,397 +0.02(+1.35%)
Jun 05, 2020 1.445 1.500 1.400 1.480 27,200 +0.08(+5.71%)
Jun 04, 2020 1.496 1.500 1.400 1.400 52,061 -0.08(-5.41%)
Jun 03, 2020 1.445 1.560 1.360 1.480 79,865 +0.08(+5.71%)
Jun 02, 2020 1.480 1.480 1.380 1.400 82,820 -0.01(-0.57%)
Jun 01, 2020 1.440 1.465 1.330 1.408 196,915 -0.01(-0.85%)
May 29, 2020 1.500 1.500 1.400 1.420 162,600 -0.06(-4.05%)
May 28, 2020 1.535 1.570 1.400 1.480 172,911 -0.02(-1.33%)
May 27, 2020 1.350 1.630 1.290 1.500 601,072 +0.19(+14.50%)
May 26, 2020 1.300 1.440 1.096 1.310 103,881 +0.07(+5.65%)
May 22, 2020 1.090 1.290 1.080 1.240 559,500 +0.17(+15.89%)
May 21, 2020 1.080 1.090 1.070 1.070 5,447 +0.04(+3.88%)
May 20, 2020 1.090 1.090 1.030 1.030 9,745 +0.00(+0.00%)
May 19, 2020 1.090 1.090 1.030 1.030 12,337 -0.06(-5.50%)
May 18, 2020 1.070 1.090 1.050 1.090 13,990 +0.07(+6.86%)
May 15, 2020 1.100 1.100 1.020 1.020 13,500 -0.06(-5.56%)
May 14, 2020 1.040 1.100 1.040 1.080 12,776 +0.03(+2.86%)
May 13, 2020 1.050 1.070 1.020 1.050 8,550 -0.05(-4.55%)
May 12, 2020 1.110 1.180 1.100 1.100 5,750 +0.01(+0.46%)
May 11, 2020 1.062 1.180 1.020 1.095 9,124 +0.03(+3.30%)
May 08, 2020 1.100 1.100 1.010 1.060 16,000 -0.01(-1.12%)
May 07, 2020 1.080 1.200 1.050 1.072 62,608 +0.00(+0.19%)
May 06, 2020 1.200 1.200 1.070 1.070 16,453 -0.10(-8.55%)
May 05, 2020 0.9990 1.250 0.9990 1.170 375,549 +0.17(+17.12%)
May 04, 2020 0.9990 0.9990 0.9710 0.9990 8,056 +0.02(+1.71%)
May 01, 2020 0.9950 0.9950 0.9430 0.9822 1,600 -0.01(-0.79%)
Apr 30, 2020 1.000 1.000 0.9500 0.9900 6,872 +0.04(+4.21%)
Apr 29, 2020 1.000 1.000 0.9500 0.9500 6,240 -0.03(-3.06%)
Apr 28, 2020 0.9790 0.9800 0.9790 0.9800 4,175 +0.00(+0.00%)
Apr 27, 2020 0.9337 0.9800 0.9337 0.9800 18,600 +0.05(+5.38%)
Apr 24, 2020 0.9300 0.9300 0.9300 0.9300 26,100 +0.00(+0.00%)
Apr 23, 2020 0.9300 0.9300 0.8900 0.9300 9,931 +0.00(+0.00%)
Apr 22, 2020 0.8700 0.9300 0.8700 0.9300 10,840 +0.06(+6.90%)
Apr 21, 2020 0.8400 0.8700 0.8400 0.8700 7,200 +0.00(+0.00%)
Apr 20, 2020 0.8500 0.8800 0.8400 0.8700 13,501 -0.05(-5.43%)
Apr 17, 2020 0.9000 0.9200 0.9000 0.9200 2,100 +0.04(+4.55%)
Apr 16, 2020 0.8300 0.8800 0.8242 0.8800 6,714 +0.01(+0.92%)
Apr 15, 2020 0.8500 0.8720 0.8500 0.8720 2,000 +0.03(+3.13%)
Apr 14, 2020 0.8592 0.8592 0.8350 0.8455 21,542 +0.01(+0.79%)
Apr 13, 2020 0.8420 0.9000 0.8389 0.8389 5,131 -0.09(-9.80%)
Apr 09, 2020 0.8272 0.9300 0.8272 0.9300 5,200 +0.07(+8.14%)
Apr 08, 2020 0.8150 0.8600 0.8150 0.8600 6,222 +0.05(+5.52%)
Apr 07, 2020 0.8700 0.8700 0.8150 0.8150 1,100 -0.01(-1.21%)
Apr 06, 2020 0.8900 0.8950 0.6779 0.8250 18,850 -0.02(-1.79%)
Apr 03, 2020 0.8350 0.9800 0.8300 0.8400 14,900 +0.02(+2.13%)
Apr 02, 2020 0.8000 0.8250 0.8000 0.8225 4,500 +0.02(+2.81%)
Apr 01, 2020 0.7990 0.8395 0.7990 0.8000 6,350 -0.03(-3.61%)
Mar 31, 2020 0.7900 0.8300 0.7600 0.8300 30,256 +0.05(+6.41%)
Mar 30, 2020 0.7800 0.7900 0.7699 0.7800 24,180 +0.02(+2.63%)
Mar 27, 2020 0.7585 0.7600 0.7585 0.7600 8,100 +0.01(+1.33%)
Mar 26, 2020 0.7500 0.7500 0.7000 0.7500 22,425 +0.03(+4.17%)
Mar 25, 2020 0.6720 0.7350 0.6720 0.7200 38,082 +0.08(+12.50%)
Mar 24, 2020 0.6550 0.7000 0.5550 0.6400 46,131 -0.05(-7.25%)
Mar 23, 2020 0.7000 0.7000 0.5499 0.6900 63,632 +0.01(+1.47%)
Mar 20, 2020 0.7400 0.7400 0.5985 0.6800 30,800 -0.07(-9.32%)
Mar 19, 2020 0.6850 0.7499 0.6700 0.7499 15,120 +0.10(+15.37%)
Mar 18, 2020 0.7700 0.8000 0.6201 0.6500 42,382 -0.15(-18.75%)
Mar 17, 2020 0.8200 0.8299 0.8000 0.8000 12,105 +0.00(+0.00%)
Mar 16, 2020 0.8800 0.8800 0.8000 0.8000 23,175 -0.09(-10.11%)
Mar 13, 2020 0.8117 0.9000 0.8117 0.8900 3,500 +0.09(+11.25%)
Mar 12, 2020 0.8655 0.8807 0.7500 0.8000 53,929 -0.16(-16.67%)
Mar 11, 2020 0.9500 0.9700 0.9500 0.9600 6,709 -0.01(-1.03%)
Mar 10, 2020 0.8701 0.9700 0.8701 0.9700 3,760 +0.10(+11.48%)
Mar 09, 2020 0.8800 0.9205 0.8701 0.8701 23,446 -0.05(-5.42%)
Mar 06, 2020 0.9200 0.9200 0.9200 0.9200 2,500 -0.02(-2.65%)
Mar 05, 2020 0.9200 0.9450 0.9200 0.9450 4,725 +0.02(+2.72%)
Mar 04, 2020 0.9200 0.9200 0.9200 0.9200 1,700 +0.03(+3.37%)
Mar 03, 2020 0.8900 0.8900 0.8900 95 +0.00(+0.00%)
Mar 02, 2020 0.8900 0.8900 0.8900 0.8900 5,050 -0.01(-1.11%)
Feb 28, 2020 0.9251 0.9251 0.9000 0.9000 45,800 -0.05(-5.26%)
Feb 27, 2020 0.9500 0.9500 0.9000 0.9500 2,143 +0.04(+4.40%)
Feb 26, 2020 0.9100 0.9100 0.9100 0.9100 5,055 -0.05(-5.21%)
Feb 25, 2020 0.9600 0.9600 0.9600 50 +0.00(+0.00%)
Feb 24, 2020 1.000 1.000 0.9600 0.9600 11,155 -0.04(-4.00%)
Feb 21, 2020 1.000 1.000 1.000 1.000 8,800 +0.00(+0.00%)
Feb 20, 2020 0.9900 1.000 0.9605 1.000 30,350 +0.03(+2.56%)
Feb 19, 2020 1.000 1.000 0.9750 0.9750 9,009 -0.03(-2.50%)
Feb 18, 2020 1.000 1.000 0.9500 1.000 26,582 +0.00(+0.00%)
Feb 14, 2020 0.9900 1.000 0.9750 1.000 20,500 +0.01(+1.01%)
Feb 13, 2020 0.9600 0.9900 0.9303 0.9900 3,033 +0.04(+4.21%)
Feb 12, 2020 0.9303 0.9500 0.9000 0.9500 47,426 -0.02(-1.55%)
Feb 11, 2020 1.000 1.000 0.9600 0.9650 1,404 -0.04(-3.50%)
Feb 10, 2020 0.9600 1.000 0.9600 1.000 6,012 +0.04(+4.17%)
Feb 07, 2020 0.9500 0.9600 0.9101 0.9600 1,600 +0.01(+1.05%)
Feb 06, 2020 0.9500 0.9900 0.9200 0.9500 9,150 +0.03(+3.83%)
Feb 05, 2020 0.9800 0.9900 0.9150 0.9150 9,976 -0.06(-6.63%)
Feb 04, 2020 0.9000 0.9900 0.9000 0.9800 7,204 +0.08(+8.89%)
Feb 03, 2020 0.9100 1.000 0.9000 0.9000 83,815 -0.01(-1.10%)
Jan 31, 2020 0.8800 0.9500 0.8800 0.9100 18,300 +0.01(+1.11%)
Jan 30, 2020 0.9300 0.9500 0.8800 0.9000 65,555 -0.05(-5.26%)
Jan 28, 2020 0.9500 0.9500 0.9500 0 +0.02(+2.70%)
Jan 27, 2020 1.000 1.000 0.9250 0.9250 4,690 -0.07(-7.50%)
Jan 24, 2020 1.000 1.000 1.000 1.000 24,700 +0.00(+0.00%)
Jan 23, 2020 1.000 1.000 1.000 1.000 1,100 +0.00(+0.00%)
Jan 22, 2020 1.000 1.000 1.000 1.000 10,025 +0.00(+0.00%)
Jan 21, 2020 1.000 1.000 0.9150 1.000 9,962 +0.00(+0.00%)
Jan 17, 2020 1.000 1.000 1.000 1.000 1,300 +0.00(+0.00%)
Jan 16, 2020 0.9050 1.000 0.9050 1.000 13,975 +0.13(+15.07%)
Jan 15, 2020 1.000 1.000 0.8690 0.8690 6,404 -0.08(-8.53%)
Jan 14, 2020 0.9800 1.000 0.9153 0.9500 22,695 -0.05(-5.00%)
Jan 13, 2020 0.9800 1.000 0.9800 1.000 2,045 +0.02(+2.04%)
Jan 10, 2020 0.9800 0.9800 0.9700 0.9800 2,600 +0.06(+7.10%)
Jan 09, 2020 0.9350 0.9350 0.9150 0.9150 865 -0.05(-5.67%)
Jan 08, 2020 0.9500 0.9700 0.9500 0.9700 14,000 +0.02(+2.11%)
Jan 07, 2020 0.9500 0.9500 0.9500 30 +0.00(+0.00%)
Jan 06, 2020 0.9200 0.9500 0.9200 0.9500 304 +0.00(+0.00%)
Jan 03, 2020 0.9500 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Jan 02, 2020 0.9500 0.9500 0.9500 0.9500 808 -0.03(-2.86%)
Dec 31, 2019 0.9000 0.9780 0.9000 0.9780 6,000 +0.08(+8.67%)
Dec 30, 2019 0.9000 0.9600 0.8940 0.9000 21,671 +0.00(+0.00%)
Dec 27, 2019 0.9000 0.9000 0.8900 0.9000 15,900 +0.03(+4.03%)
Dec 26, 2019 0.8651 0.8651 0.8651 0.8651 200 -0.03(-3.88%)
Dec 24, 2019 0.9000 0.9000 0.9000 0.9000 10,000 +0.00(+0.00%)
Dec 23, 2019 0.8605 0.9000 0.8605 0.9000 265 +0.03(+3.45%)
Dec 20, 2019 0.8710 0.8710 0.8700 0.8700 700 -0.02(-1.97%)
Dec 19, 2019 0.9000 0.9000 0.8875 0.8875 5,610 -0.01(-1.39%)
Dec 18, 2019 0.8950 0.9000 0.8950 0.9000 1,687 +0.00(+0.00%)
Dec 17, 2019 0.8950 0.9000 0.8850 0.9000 7,432 +0.00(+0.00%)
Dec 16, 2019 0.8800 0.9000 0.8800 0.9000 58,362 +0.05(+5.26%)
Dec 13, 2019 0.8999 0.8999 0.8550 0.8550 1,100 -0.03(-2.84%)
Dec 12, 2019 0.9000 0.9000 0.8800 0.8800 13,000 +0.00(+0.00%)
Dec 11, 2019 0.8800 0.8800 0.8800 0.8800 21,629 +0.00(+0.00%)
Dec 10, 2019 0.8800 0.9000 0.8800 0.8800 10,800 +0.00(+0.00%)
Dec 09, 2019 0.8850 0.8850 0.8800 0.8800 15,164 -0.02(-2.22%)
Dec 06, 2019 0.8900 0.9000 0.8900 0.9000 7,700 +0.00(+0.00%)
Dec 05, 2019 0.8760 0.9000 0.8760 0.9000 2,181 +0.04(+4.65%)
Dec 04, 2019 0.8600 0.8600 0.8600 0.8600 304 -0.04(-4.44%)
Dec 03, 2019 0.9000 0.9000 0.8600 0.9000 226,946 +0.04(+4.65%)
Dec 02, 2019 0.8680 0.8680 0.8600 0.8600 590 -0.04(-4.44%)
Nov 29, 2019 0.9000 0.9000 0.9000 0.9000 100 +0.03(+3.45%)
Nov 26, 2019 0.8700 0.8700 0.8700 0 +0.00(+0.32%)
Nov 25, 2019 0.9000 0.9000 0.8672 0.8672 5,196 -0.01(-0.61%)
Nov 22, 2019 0.9000 0.9000 0.8725 0.8725 9,900 -0.03(-3.06%)
Nov 21, 2019 0.8900 0.9000 0.8725 0.9000 107,770 +0.00(+0.00%)
Nov 20, 2019 0.9000 0.9000 0.9000 0.9000 17,371 +0.00(+0.00%)
Nov 19, 2019 0.9000 0.9000 0.8925 0.9000 103,824 +0.02(+2.27%)
Nov 18, 2019 0.9000 0.9038 0.8725 0.8800 22,204 +0.01(+0.86%)
Nov 15, 2019 0.9000 0.9000 0.8725 0.8725 13,100 -0.03(-3.06%)
Nov 14, 2019 0.9000 0.9000 0.9000 0.9000 32,100 +0.00(+0.00%)
Nov 13, 2019 0.9000 0.9000 0.8601 0.9000 38,914 +0.03(+3.83%)
Nov 12, 2019 0.9000 0.9000 0.8668 0.8668 10,408 -0.03(-3.69%)
Nov 11, 2019 0.9000 0.9000 0.9000 0.9000 110,212 +0.00(+0.00%)
Nov 08, 2019 0.9500 0.9500 0.9000 0.9000 19,600 +0.05(+5.88%)
Nov 07, 2019 0.8500 0.8500 0.8500 0.8500 30,444 +0.05(+6.25%)
Nov 06, 2019 0.8306 0.8306 0.8000 0.8000 5,516 -0.07(-8.05%)
Nov 04, 2019 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Nov 01, 2019 0.8800 0.8800 0.8500 0.8500 15,600 -0.03(-3.41%)
Oct 31, 2019 0.9200 0.9200 0.8800 0.8800 7,532 +0.00(+0.00%)
Oct 30, 2019 0.8600 0.8800 0.8600 0.8800 1,600 -0.00(-0.43%)
Oct 25, 2019 0.8838 0.8838 0.8838 0 -0.02(-1.80%)
Oct 24, 2019 0.9533 1.000 0.9000 0.9000 8,405 -0.01(-0.65%)
Oct 23, 2019 0.9059 0.9059 0.9059 11 +0.00(+0.00%)
Oct 22, 2019 0.9059 0.9059 0.9059 75 +0.00(+0.00%)
Oct 21, 2019 1.000 1.000 0.9059 0.9059 2,662 +0.06(+6.56%)
Oct 17, 2019 0.8501 0.8501 0.8501 0 -0.10(-10.52%)
Oct 16, 2019 1.000 1.000 0.9500 0.9500 13,911 -0.02(-1.86%)
Oct 15, 2019 0.9680 0.9680 0.9680 25 +0.00(+0.00%)
Oct 14, 2019 1.000 1.000 0.9680 0.9680 3,212 +0.01(+0.83%)
Oct 11, 2019 0.9563 0.9600 0.9563 0.9600 200 -0.04(-4.00%)
Oct 10, 2019 1.000 1.000 1.000 1.000 6,500 +0.05(+5.26%)
Oct 09, 2019 0.9900 1.000 0.9500 0.9500 14,670 -0.05(-5.00%)
Oct 08, 2019 1.000 1.000 1.000 5 +0.00(+0.00%)
Oct 07, 2019 1.000 1.000 0.9500 1.000 28,777 +0.00(+0.00%)
Oct 04, 2019 1.000 1.000 1.000 1.000 5,000 +0.07(+7.85%)
Oct 03, 2019 1.000 1.000 0.9272 0.9272 5,910 +0.03(+3.01%)
Oct 02, 2019 0.9800 0.9800 0.9001 0.9001 2,311 -0.10(-9.99%)
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.