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 (%)
Sep 30, 2019 0.9900 1.000 0.9001 0.9001 26,000 -0.05(-5.25%)
Sep 27, 2019 0.8650 0.9550 0.8400 0.9500 69,100 +0.14(+17.28%)
Sep 25, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Sep 24, 2019 0.7900 0.8100 0.7900 0.8100 27,431 +0.02(+2.53%)
Sep 23, 2019 0.7750 0.7900 0.7634 0.7900 17,200 +0.03(+3.95%)
Sep 20, 2019 0.7011 0.7750 0.7010 0.7600 52,100 +0.06(+8.59%)
Sep 19, 2019 0.7399 0.7800 0.6500 0.6999 86,915 -0.02(-2.79%)
Sep 18, 2019 0.7200 0.7200 0.7200 0.7200 1,600 -0.03(-4.00%)
Sep 17, 2019 0.6900 0.7500 0.6900 0.7500 45,572 +0.05(+7.14%)
Sep 16, 2019 0.7000 0.7000 0.7000 0.7000 1,920 +0.00(+0.00%)
Sep 13, 2019 0.7000 0.7000 0.7000 0.7000 100 -0.00(-0.23%)
Sep 12, 2019 0.7016 0.7016 0.7016 95 +0.00(+0.00%)
Sep 11, 2019 0.7016 0.7016 0.7016 0.7016 135 +0.01(+1.68%)
Sep 10, 2019 0.6900 0.6900 0.6900 0.6900 134 +0.00(+0.00%)
Sep 09, 2019 0.6900 0.6900 0.6900 0.6900 8,405 -0.01(-1.43%)
Sep 06, 2019 0.7000 0.7000 0.7000 0.7000 7,300 -0.03(-4.11%)
Sep 05, 2019 0.7000 0.7300 0.7000 0.7300 1,930 +0.00(+0.00%)
Sep 03, 2019 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Aug 29, 2019 0.7200 0.7200 0.7200 0 -0.02(-2.83%)
Aug 28, 2019 0.6800 0.7410 0.6800 0.7410 11,500 +0.02(+2.92%)
Aug 26, 2019 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Aug 22, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 21, 2019 0.7800 0.7800 0.7000 0.7000 1,426 +0.00(+0.00%)
Aug 20, 2019 0.7000 0.7000 0.7000 14 +0.00(+0.00%)
Aug 19, 2019 0.7201 0.7575 0.7000 0.7000 30,720 -0.05(-6.67%)
Aug 16, 2019 0.7500 0.7500 0.7300 0.7500 9,000 +0.03(+4.18%)
Aug 15, 2019 0.7199 0.7199 0.7000 0.7199 3,630 +0.02(+2.84%)
Aug 14, 2019 0.6850 0.7000 0.6700 0.7000 6,195 +0.00(+0.00%)
Aug 13, 2019 0.7000 0.7000 0.6800 0.7000 17,549 -0.04(-5.41%)
Aug 12, 2019 0.7400 0.7400 0.7400 0.7400 1,578 +0.06(+8.09%)
Aug 09, 2019 0.6815 0.6846 0.6815 0.6846 300 -0.07(-8.72%)
Aug 08, 2019 0.7000 0.7500 0.7000 0.7500 142,081 +0.07(+10.29%)
Aug 07, 2019 0.6600 0.7000 0.6600 0.6800 17,440 -0.02(-2.86%)
Aug 06, 2019 0.7200 0.7450 0.7000 0.7000 3,416 -0.02(-2.78%)
Aug 02, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 01, 2019 0.7200 0.7200 0.7200 0.7200 1,195 +0.07(+10.77%)
Jul 31, 2019 0.6500 0.6500 0.6500 0.6500 1,510 +0.04(+6.56%)
Jul 29, 2019 0.6100 0.6100 0.6100 0 -0.00(-0.73%)
Jul 26, 2019 0.6145 0.6145 0.6145 14 +0.00(+0.00%)
Jul 22, 2019 0.6145 0.6145 0.6145 0 +0.00(+0.00%)
Jul 19, 2019 0.6500 0.6600 0.4000 0.6145 14,900 -0.04(-6.10%)
Jul 17, 2019 0.6544 0.6544 0.6544 0 +0.00(+0.00%)
Jul 16, 2019 0.6854 0.6854 0.6544 0.6544 6,225 -0.03(-3.76%)
Jul 15, 2019 0.6900 0.6900 0.6800 0.6800 2,041 +0.01(+1.49%)
Jul 12, 2019 0.6700 0.6700 0.6700 10 +0.00(+0.00%)
Jul 11, 2019 0.7000 0.7000 0.6700 0.6700 2,020 +0.02(+3.08%)
Jul 10, 2019 0.6500 0.6500 0.6500 37 +0.00(+0.00%)
Jul 09, 2019 0.6599 0.6600 0.6500 0.6500 4,999 -0.00(-0.15%)
Jul 08, 2019 0.6530 0.6530 0.6510 0.6510 1,253 -0.01(-1.36%)
Jul 05, 2019 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Jul 03, 2019 0.6600 0.6600 0.6600 0.6600 5,100 +0.00(+0.00%)
Jul 02, 2019 0.6600 0.6600 0.6600 0.6600 6,000 -0.00(-0.60%)
Jul 01, 2019 0.7200 0.7200 0.6640 0.6640 3,515 -0.01(-0.90%)
Jun 28, 2019 0.6700 0.6700 0.6700 26 +0.00(+0.00%)
Jun 27, 2019 0.6700 0.6700 0.6700 0.6700 1,000 -0.02(-2.90%)
Jun 26, 2019 0.6600 0.6900 0.6600 0.6900 5,572 +0.04(+6.15%)
Jun 25, 2019 0.6500 0.6500 0.6500 0.6500 1,025 -0.01(-1.52%)
Jun 24, 2019 0.6600 0.6600 0.6600 20 +0.00(+0.00%)
Jun 21, 2019 0.6600 0.6600 0.6600 0.6600 600 -0.08(-10.80%)
Jun 20, 2019 0.7396 0.7399 0.7396 0.7399 2,907 +0.10(+15.61%)
Jun 19, 2019 0.6400 0.6400 0.6400 60 +0.00(+0.00%)
Jun 18, 2019 0.7500 0.7500 0.6400 0.6400 9,854 -0.11(-14.67%)
Jun 17, 2019 0.6800 0.7500 0.6800 0.7500 7,326 +0.07(+10.29%)
Jun 14, 2019 0.7000 0.7000 0.6800 0.6800 20,200 +0.01(+1.49%)
Jun 13, 2019 0.7000 0.7000 0.6700 0.6700 24,400 -0.01(-1.19%)
Jun 12, 2019 0.6952 0.6952 0.6781 0.6781 8,000 +0.06(+10.06%)
Jun 11, 2019 0.6161 0.6161 0.6161 0.6161 521 -0.02(-3.73%)
Jun 10, 2019 0.6100 0.6400 0.6100 0.6400 4,450 +0.01(+1.59%)
Jun 06, 2019 0.6300 0.6300 0.6300 0 +0.07(+12.50%)
Jun 05, 2019 0.5600 0.5600 0.5600 0.5600 1,573 +0.01(+1.82%)
Jun 04, 2019 0.6100 0.6100 0.5500 0.5500 20,000 -0.08(-12.68%)
Jun 03, 2019 0.6500 0.6700 0.6299 0.6299 14,211 -0.02(-3.09%)
May 31, 2019 0.7450 0.7450 0.5136 0.6500 17,300 +0.01(+1.56%)
May 30, 2019 0.6400 0.6400 0.6400 0.6400 3,593 -0.02(-3.03%)
May 28, 2019 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
May 24, 2019 0.5700 0.6800 0.5700 0.6800 43,000 +0.10(+17.24%)
May 22, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 21, 2019 0.5800 0.5800 0.5800 0.5800 23,245 +0.00(+0.00%)
May 20, 2019 0.5800 0.5800 0.5800 15 +0.00(+0.00%)
May 17, 2019 0.5800 0.5800 0.5800 0.5800 1,000 +0.01(+1.75%)
May 16, 2019 0.5300 0.5700 0.5300 0.5700 1,232 +0.04(+7.55%)
May 15, 2019 0.5533 0.5600 0.5300 0.5300 45,035 -0.07(-11.67%)
May 14, 2019 0.6000 0.6000 0.5300 0.6000 4,554 +0.07(+13.21%)
May 13, 2019 0.5500 0.5600 0.5300 0.5300 50,185 -0.04(-7.02%)
May 10, 2019 0.5910 0.5910 0.5500 0.5700 42,800 -0.03(-5.00%)
May 08, 2019 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
May 07, 2019 0.6900 0.6900 0.5600 0.6500 12,281 -0.09(-12.16%)
May 06, 2019 0.7400 0.7400 0.7400 0.7400 196 -0.01(-1.33%)
May 03, 2019 0.7700 0.7800 0.7500 0.7500 6,600 -0.01(-1.32%)
May 02, 2019 0.7500 0.7600 0.7500 0.7600 2,002 +0.06(+7.99%)
May 01, 2019 0.7038 0.7038 0.7038 0.7038 150 -0.05(-6.16%)
Apr 30, 2019 0.7500 0.7500 0.7500 20 +0.00(+0.00%)
Apr 29, 2019 0.7000 0.7500 0.7000 0.7500 13,108 +0.05(+7.14%)
Apr 26, 2019 0.6900 0.7000 0.6900 0.7000 30,300 +0.07(+11.11%)
Apr 25, 2019 0.6795 0.6798 0.6300 0.6300 17,850 -0.02(-3.08%)
Apr 23, 2019 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Apr 22, 2019 0.6600 0.6600 0.6200 0.6200 4,020 +0.01(+1.64%)
Apr 18, 2019 0.6500 0.6600 0.6100 0.6100 20,200 +0.00(+0.00%)
Apr 17, 2019 0.5940 0.6600 0.5940 0.6100 68,719 +0.00(+0.00%)
Apr 16, 2019 0.6100 0.6100 0.6100 0.6100 1,005 -0.02(-3.17%)
Apr 15, 2019 0.6500 0.6500 0.6300 0.6300 17,500 +0.08(+14.55%)
Apr 12, 2019 0.6500 0.6500 0.5500 0.5500 6,800 -0.05(-8.03%)
Apr 11, 2019 0.5760 0.5980 0.5700 0.5980 12,093 +0.03(+4.91%)
Apr 10, 2019 0.5800 0.5900 0.5699 0.5700 14,235 -0.01(-1.72%)
Apr 09, 2019 0.6000 0.6000 0.5800 0.5800 33,020 +0.00(+0.00%)
Apr 08, 2019 0.5900 0.5900 0.5800 0.5800 5,075 -0.01(-1.83%)
Apr 05, 2019 0.5100 0.5908 0.5100 0.5908 10,400 +0.08(+15.84%)
Apr 04, 2019 0.5250 0.5250 0.5100 0.5100 25,530 -0.01(-1.92%)
Apr 03, 2019 0.5300 0.5300 0.5200 0.5200 56,000 -0.01(-1.89%)
Apr 02, 2019 0.5300 0.5400 0.5250 0.5300 236,113 -0.02(-3.64%)
Apr 01, 2019 0.5700 0.5965 0.5500 0.5500 10,986 +0.02(+3.77%)
Mar 29, 2019 0.5300 0.5300 0.5300 0.5300 104,500 +0.00(+0.00%)
Mar 28, 2019 0.5400 0.5400 0.5200 0.5300 236,500 +0.00(+0.00%)
Mar 27, 2019 0.5400 0.5700 0.5300 0.5300 118,760 -0.01(-1.85%)
Mar 26, 2019 0.5700 0.5700 0.5400 0.5400 67,019 +0.00(+0.00%)
Mar 25, 2019 0.5700 0.5820 0.5400 0.5400 29,452 -0.01(-1.82%)
Mar 22, 2019 0.5600 0.5600 0.5500 0.5500 13,800 +0.01(+2.04%)
Mar 21, 2019 0.5200 0.5390 0.5200 0.5390 5,683 -0.02(-3.75%)
Mar 20, 2019 0.5000 0.5600 0.5000 0.5600 15,846 +0.05(+9.33%)
Mar 19, 2019 0.5122 0.5122 0.5122 0.5122 500 -0.07(-11.69%)
Mar 18, 2019 0.5200 0.5800 0.4400 0.5800 45,404 +0.03(+5.45%)
Mar 15, 2019 0.6100 0.6100 0.5500 0.5500 21,400 +0.00(+0.00%)
Mar 14, 2019 0.5700 0.5700 0.5500 0.5500 47,925 -0.06(-9.84%)
Mar 13, 2019 0.5800 0.6100 0.5200 0.6100 41,176 +0.11(+22.00%)
Mar 12, 2019 0.5000 0.5850 0.5000 0.5000 234,695 +0.06(+13.64%)
Mar 11, 2019 0.4750 0.4750 0.4400 0.4400 112,539 -0.06(-11.65%)
Mar 08, 2019 0.5000 0.5000 0.4980 0.4980 9,500 -0.04(-7.78%)
Mar 07, 2019 0.5313 0.5400 0.5313 0.5400 3,000 +0.02(+3.85%)
Mar 06, 2019 0.5050 0.5200 0.4510 0.5200 32,115 +0.08(+17.89%)
Mar 04, 2019 0.4411 0.4411 0.4411 0 +0.00(+0.02%)
Feb 28, 2019 0.4410 0.4410 0.4410 0 -0.06(-12.50%)
Feb 27, 2019 0.5040 0.5040 0.5040 30 +0.00(+0.00%)
Feb 26, 2019 0.5040 0.5040 0.5040 0.5040 2,000 -0.01(-1.18%)
Feb 25, 2019 0.4575 0.5100 0.3976 0.5100 35,934 +0.01(+1.19%)
Feb 22, 2019 0.5040 0.5040 0.5040 0.5040 1,000 +0.01(+2.88%)
Feb 21, 2019 0.4899 0.4899 0.4899 55 +0.00(+0.00%)
Feb 20, 2019 0.4965 0.4975 0.4899 0.4899 8,500 +0.04(+9.01%)
Feb 15, 2019 0.4494 0.4494 0.4494 0 +0.00(+0.00%)
Feb 13, 2019 0.4494 0.4494 0.4494 0 -0.00(-0.13%)
Feb 11, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.49%)
Feb 07, 2019 0.4615 0.4615 0.4615 0 +0.01(+2.56%)
Feb 06, 2019 0.4500 0.4500 0.4500 0.4500 200 -0.01(-1.21%)
Feb 04, 2019 0.4555 0.4555 0.4555 0 -0.01(-2.09%)
Jan 31, 2019 0.4652 0.4652 0.4652 0 +0.02(+3.61%)
Jan 30, 2019 0.4884 0.4884 0.4321 0.4490 5,625 -0.01(-2.39%)
Jan 29, 2019 0.4858 0.4858 0.4600 0.4600 4,526 -0.03(-5.39%)
Jan 28, 2019 0.4862 0.4862 0.4862 0.4862 135 +0.01(+2.12%)
Jan 25, 2019 0.5400 0.5400 0.4761 0.4761 2,600 -0.04(-7.48%)
Jan 24, 2019 0.5146 0.5146 0.5146 0.5146 200 +0.01(+2.92%)
Jan 23, 2019 0.4822 0.5500 0.4822 0.5000 9,521 -0.03(-5.29%)
Jan 22, 2019 0.4745 0.5279 0.4745 0.5279 400 -0.06(-10.53%)
Jan 18, 2019 0.5900 0.5900 0.5900 0.5900 1,500 +0.04(+7.27%)
Jan 17, 2019 0.5300 0.5500 0.5000 0.5500 5,550 -0.00(-0.72%)
Jan 16, 2019 0.5540 0.5540 0.5540 0.5540 172 +0.04(+7.57%)
Jan 15, 2019 0.4872 0.5150 0.4872 0.5150 15,710 -0.01(-2.46%)
Jan 14, 2019 0.4600 0.5280 0.4600 0.5280 12,700 +0.07(+14.78%)
Jan 11, 2019 0.4600 0.4950 0.4150 0.4600 1,365,000 +0.00(+0.33%)
Jan 10, 2019 0.4585 0.4585 0.4585 0.4585 350 -0.02(-4.42%)
Jan 08, 2019 0.4797 0.4797 0.4797 0 -0.01(-1.70%)
Jan 07, 2019 0.4880 0.4880 0.4880 0.4880 305 +0.04(+8.88%)
Jan 04, 2019 0.4482 0.4482 0.4482 20 +0.00(+0.00%)
Jan 03, 2019 0.3956 0.4482 0.3956 0.4482 1,000 -0.01(-1.39%)
Dec 31, 2018 0.4545 0.4545 0.4545 0 -0.02(-4.01%)
Dec 28, 2018 0.4735 0.4735 0.4735 0.4735 1,000 +0.02(+4.18%)
Dec 27, 2018 0.4544 0.4574 0.3700 0.4545 14,821 +0.09(+26.25%)
Dec 26, 2018 0.4943 0.4943 0.3600 0.3600 8,720 -0.08(-17.86%)
Dec 24, 2018 0.4240 0.4383 0.4240 0.4383 14,300 -0.01(-2.60%)
Dec 21, 2018 0.4875 0.5100 0.4255 0.4500 16,900 -0.00(-0.99%)
Dec 20, 2018 0.5000 0.5100 0.4289 0.4545 7,514 -0.02(-5.06%)
Dec 19, 2018 0.4787 0.4787 0.4787 15 +0.00(+0.00%)
Dec 18, 2018 0.4289 0.4822 0.4289 0.4787 6,025 +0.01(+3.01%)
Dec 17, 2018 0.4647 0.4647 0.4647 0.4647 351 -0.02(-3.63%)
Dec 13, 2018 0.4822 0.4822 0.4822 0 -0.03(-5.45%)
Dec 11, 2018 0.5100 0.5100 0.5100 0 +0.02(+5.00%)
Dec 10, 2018 0.4350 0.4857 0.4350 0.4857 23,135 -0.00(-0.37%)
Dec 06, 2018 0.4875 0.4875 0.4875 0 -0.02(-4.79%)
Dec 03, 2018 0.5120 0.5120 0.5120 0 +0.00(+0.00%)
Nov 30, 2018 0.5100 0.5120 0.5100 0.5120 1,800 -0.03(-5.19%)
Nov 29, 2018 0.4793 0.5400 0.4793 0.5400 1,725 -0.01(-2.53%)
Nov 28, 2018 0.5316 0.5540 0.5316 0.5540 3,181 -0.04(-6.10%)
Nov 27, 2018 0.4680 0.5900 0.4680 0.5900 11,141 +0.08(+15.69%)
Nov 26, 2018 0.5431 0.5431 0.5100 0.5100 3,603 +0.04(+8.51%)
Nov 21, 2018 0.4700 0.4700 0.4700 0 -0.01(-1.36%)
Nov 20, 2018 0.4700 0.4800 0.4700 0.4765 44,011 -0.02(-4.70%)
Nov 19, 2018 0.4756 0.5000 0.4680 0.5000 46,745 +0.03(+7.16%)
Nov 16, 2018 0.4666 0.4666 0.4666 0.4666 500 +0.01(+1.43%)
Nov 15, 2018 0.4687 0.4687 0.4600 0.4600 10,524 -0.01(-1.31%)
Nov 14, 2018 0.4515 0.4900 0.4220 0.4661 10,310 +0.01(+3.23%)
Nov 13, 2018 0.4877 0.4930 0.4290 0.4515 16,744 -0.02(-3.73%)
Nov 12, 2018 0.4429 0.4708 0.4429 0.4690 17,400 +0.05(+11.51%)
Nov 09, 2018 0.4930 0.4930 0.4110 0.4206 35,300 -0.07(-13.81%)
Nov 08, 2018 0.4566 0.4900 0.4450 0.4880 24,504 +0.03(+6.88%)
Nov 07, 2018 0.4600 0.4930 0.4500 0.4566 84,300 -0.03(-7.01%)
Nov 06, 2018 0.7000 0.7000 0.4000 0.4910 562,776 -0.27(-35.39%)
Nov 05, 2018 0.7800 0.7800 0.7100 0.7600 9,347 +0.02(+3.25%)
Nov 02, 2018 0.7500 0.7800 0.7288 0.7361 33,900 -0.01(-1.85%)
Nov 01, 2018 0.7295 0.7500 0.7000 0.7500 76,885 +0.02(+2.74%)
Oct 31, 2018 0.7300 0.7300 0.7014 0.7300 6,003 +0.03(+4.29%)
Oct 30, 2018 0.6650 0.7000 0.6650 0.7000 10,200 +0.04(+5.28%)
Oct 29, 2018 0.6311 0.6650 0.6201 0.6649 16,466 -0.01(-1.06%)
Oct 26, 2018 0.6450 0.6720 0.6450 0.6720 4,800 +0.01(+0.90%)
Oct 24, 2018 0.6660 0.6660 0.6660 0 +0.04(+5.56%)
Oct 23, 2018 0.6100 0.6449 0.6100 0.6309 20,100 -0.01(-1.10%)
Oct 22, 2018 0.6390 0.6509 0.6300 0.6379 8,426 -0.02(-2.61%)
Oct 18, 2018 0.6550 0.6550 0.6550 0 +0.05(+7.38%)
Oct 17, 2018 0.6201 0.6500 0.6100 0.6100 42,783 -0.01(-1.57%)
Oct 16, 2018 0.6490 0.6490 0.6100 0.6197 6,000 -0.00(-0.21%)
Oct 15, 2018 0.6400 0.6400 0.6000 0.6210 56,800 -0.01(-1.35%)
Oct 12, 2018 0.6100 0.6295 0.6100 0.6295 4,200 -0.01(-2.25%)
Oct 11, 2018 0.6480 0.6760 0.6150 0.6440 15,644 -0.01(-1.68%)
Oct 10, 2018 0.6901 0.7200 0.6300 0.6550 52,942 -0.07(-10.27%)
Oct 09, 2018 0.7100 0.7300 0.6602 0.7300 31,650 +0.01(+1.39%)
Oct 08, 2018 0.7100 0.7200 0.7050 0.7200 3,600 +0.00(+0.00%)
Oct 05, 2018 0.7100 0.7200 0.6700 0.7200 16,400 +0.02(+3.15%)
Oct 04, 2018 0.7000 0.7000 0.6980 0.6980 2,433 +0.01(+1.16%)
Oct 03, 2018 0.6800 0.6900 0.6781 0.6900 9,565 +0.01(+1.17%)
Oct 02, 2018 0.6250 0.6820 0.6250 0.6820 19,102 +0.05(+8.43%)
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.