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 (%)
May 31, 2018 0.4373 0.4800 0.4373 0.4600 7,006 -0.02(-4.17%)
May 30, 2018 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
May 25, 2018 0.4800 0.4800 0.4800 5 +0.00(+0.00%)
May 23, 2018 0.4800 0.4800 0.4800 9 +0.00(+0.00%)
May 22, 2018 0.4800 0.4800 0.4800 0.4800 899 +0.01(+1.59%)
May 21, 2018 0.4500 0.4725 0.4500 0.4725 3,500 -0.01(-1.56%)
May 18, 2018 0.4800 0.4800 0.4800 0.4800 2,933 +0.00(+0.00%)
May 17, 2018 0.4450 0.4800 0.4450 0.4800 7,432 +0.00(+0.00%)
May 16, 2018 0.4800 0.5000 0.4488 0.4800 31,324 +0.00(+0.00%)
May 15, 2018 0.4800 0.4850 0.4400 0.4800 54,300 +0.00(+0.00%)
May 14, 2018 0.4800 0.4800 0.4800 0.4800 4,525 +0.00(+0.00%)
May 10, 2018 0.4800 0.4800 0.4800 75 +0.02(+3.78%)
May 09, 2018 0.4800 0.5300 0.4020 0.4625 39,838 -0.02(-3.65%)
May 08, 2018 0.4830 0.5150 0.4400 0.4800 91,224 -0.01(-1.64%)
May 07, 2018 0.3975 0.4880 0.3975 0.4880 10,303 +0.06(+14.15%)
May 03, 2018 0.4275 0.4275 0.4275 20 +0.00(+0.53%)
May 01, 2018 0.4253 0.4253 0.4253 0 +0.00(+0.06%)
Apr 30, 2018 0.4250 0.4250 0.4250 0.4250 500 -0.05(-11.46%)
Apr 26, 2018 0.4800 0.4800 0.4800 3 +0.15(+45.37%)
Apr 25, 2018 0.3302 0.3302 0.3302 0.3302 205 -0.07(-17.45%)
Apr 24, 2018 0.4000 0.4000 0.4000 0.4000 2,550 -0.05(-11.11%)
Apr 23, 2018 0.3900 0.4500 0.3900 0.4500 2,930 +0.00(+0.00%)
Apr 20, 2018 0.4500 0.4500 0.3701 0.4500 1,421 +0.00(+0.00%)
Apr 18, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 17, 2018 0.3995 0.4850 0.3300 0.4500 33,693 +0.05(+12.67%)
Apr 16, 2018 0.3994 0.3994 0.3994 0.3994 591 +0.02(+5.49%)
Apr 13, 2018 0.3987 0.3987 0.3600 0.3786 8,200 +0.03(+8.17%)
Apr 12, 2018 0.3988 0.3988 0.3500 0.3500 7,936 -0.05(-12.17%)
Apr 11, 2018 0.3518 0.3985 0.3200 0.3985 30,367 +0.01(+2.18%)
Apr 10, 2018 0.3989 0.3989 0.3800 0.3900 16,255 +0.00(+0.13%)
Apr 09, 2018 0.4000 0.4000 0.3450 0.3895 24,928 -0.01(-2.63%)
Apr 05, 2018 0.4000 0.4000 0.4000 60 +0.01(+2.56%)
Apr 03, 2018 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Apr 02, 2018 0.4000 0.4000 0.4000 0.4000 164 +0.00(+0.00%)
Mar 29, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 28, 2018 0.4000 0.4000 0.3652 0.4000 1,490 +0.00(+0.13%)
Mar 27, 2018 0.4000 0.4000 0.3995 0.3995 2,925 +0.00(+0.00%)
Mar 26, 2018 0.3700 0.3995 0.3502 0.3995 12,272 +0.03(+7.97%)
Mar 23, 2018 0.3800 0.3800 0.3310 0.3700 6,513 -0.01(-2.63%)
Mar 22, 2018 0.3500 0.3800 0.3498 0.3800 41,473 -0.02(-4.74%)
Mar 21, 2018 0.3800 0.4000 0.3500 0.3989 74,720 +0.02(+4.97%)
Mar 20, 2018 0.3620 0.3800 0.3467 0.3800 49,970 -0.02(-5.00%)
Mar 19, 2018 0.4000 0.4000 0.4000 0.4000 416 +0.00(+0.00%)
Mar 15, 2018 0.4000 0.4000 0.4000 5 -0.03(-6.98%)
Mar 14, 2018 0.3302 0.4300 0.3302 0.4300 21,642 +0.04(+10.26%)
Mar 13, 2018 0.3900 0.3900 0.3900 0.3900 9,500 -0.04(-9.30%)
Mar 12, 2018 0.4300 0.4300 0.4300 0.4300 300 -0.01(-1.15%)
Mar 08, 2018 0.4350 0.4350 0.4350 0 -0.07(-13.00%)
Mar 07, 2018 0.4200 0.5000 0.4200 0.5000 2,752 -0.01(-1.96%)
Mar 05, 2018 0.5100 0.5100 0.5100 0 +0.08(+18.60%)
Mar 01, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 28, 2018 0.3700 0.4300 0.3700 0.4300 18,703 -0.05(-11.34%)
Feb 27, 2018 0.4850 0.4850 0.4850 0.4850 561 -0.03(-4.90%)
Feb 26, 2018 0.3700 0.5100 0.3700 0.5100 11,720 +0.06(+13.33%)
Feb 23, 2018 0.3900 0.4500 0.3900 0.4500 5,902 +0.01(+2.27%)
Feb 22, 2018 0.3788 0.5063 0.3788 0.4400 8,485 -0.01(-2.22%)
Feb 21, 2018 0.3900 0.4500 0.3700 0.4500 12,444 +0.05(+13.92%)
Feb 20, 2018 0.3900 0.3950 0.3900 0.3950 1,100 +0.01(+1.28%)
Feb 15, 2018 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Feb 13, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 09, 2018 0.4000 0.4000 0.4000 62 +0.02(+5.26%)
Feb 08, 2018 0.3299 0.3800 0.3299 0.3800 5,850 +0.00(+0.00%)
Feb 07, 2018 0.3797 0.4000 0.3700 0.3800 9,108 -0.07(-15.56%)
Feb 06, 2018 0.3700 0.4500 0.3700 0.4500 8,324 -0.04(-8.16%)
Feb 05, 2018 0.3800 0.4900 0.3800 0.4900 2,142 +0.00(+0.00%)
Feb 02, 2018 0.4400 0.4900 0.4400 0.4900 1,100 +0.04(+8.89%)
Jan 31, 2018 0.4500 0.4500 0.4500 55 +0.05(+12.50%)
Jan 30, 2018 0.5000 0.5000 0.4000 0.4000 5,300 +0.00(+0.00%)
Jan 29, 2018 0.3850 0.4000 0.3850 0.4000 1,610 -0.05(-11.11%)
Jan 26, 2018 0.4500 0.4500 0.4500 0.4500 306 +0.00(+0.00%)
Jan 24, 2018 0.4500 0.4500 0.4500 12 -0.04(-8.16%)
Jan 23, 2018 0.4000 0.4900 0.4000 0.4900 2,900 +0.09(+22.50%)
Jan 22, 2018 0.3842 0.4000 0.3842 0.4000 1,125 +0.00(+0.00%)
Jan 18, 2018 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Jan 17, 2018 0.3700 0.4380 0.3301 0.4300 9,392 +0.06(+16.22%)
Jan 16, 2018 0.3700 0.3301 0.3700 10,971 +0.02(+5.71%)
Jan 12, 2018 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jan 11, 2018 0.3283 0.3800 0.3283 0.3800 1,153 -0.07(-15.56%)
Jan 09, 2018 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Jan 08, 2018 0.3700 0.4000 0.3700 0.4000 2,817 +0.03(+8.11%)
Jan 05, 2018 0.3900 0.4000 0.3300 0.3700 4,304 -0.03(-7.50%)
Jan 03, 2018 0.4000 0.4000 0.4000 0 -0.05(-10.71%)
Jan 02, 2018 0.3200 0.4800 0.3200 0.4480 4,440 +0.08(+21.08%)
Dec 29, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 28, 2017 0.3800 0.3800 0.3011 0.3700 1,155 -0.03(-7.50%)
Dec 26, 2017 0.4000 0.4000 0.4000 48 +0.06(+17.65%)
Dec 21, 2017 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Dec 20, 2017 0.3200 0.3550 0.3200 0.3550 2,805 -0.01(-4.03%)
Dec 19, 2017 0.3200 0.3699 0.3200 0.3699 7,639 -0.03(-7.50%)
Dec 18, 2017 0.3200 0.3999 0.3002 0.3999 1,900 +0.08(+24.97%)
Dec 14, 2017 0.3200 0.3200 0.3200 88 -0.01(-3.03%)
Dec 12, 2017 0.3300 0.3300 0.3300 57 -0.01(-2.94%)
Dec 11, 2017 0.3400 0.3400 0.3400 0.3400 510 +0.03(+9.68%)
Dec 08, 2017 0.3400 0.3400 0.3100 0.3100 6,150 -0.09(-21.70%)
Dec 07, 2017 0.3951 0.3959 0.3100 0.3959 6,500 +0.10(+31.97%)
Dec 06, 2017 0.3100 0.3399 0.3000 0.3000 82,600 -0.01(-3.26%)
Dec 05, 2017 0.3100 0.3700 0.3100 0.3101 5,064 -0.08(-21.49%)
Dec 04, 2017 0.3005 0.3900 0.3005 0.3950 30,107 +0.08(+25.40%)
Dec 01, 2017 0.3316 0.4000 0.3150 0.3150 7,120 -0.09(-21.25%)
Nov 30, 2017 0.3550 0.4000 0.3302 0.4000 2,350 +0.05(+12.68%)
Nov 28, 2017 0.3550 0.3550 0.3550 9 -0.02(-4.05%)
Nov 27, 2017 0.3400 0.3700 0.3400 0.3700 713 +0.02(+5.71%)
Nov 24, 2017 0.3500 0.3500 0.3500 0.3500 2,959 -0.04(-10.26%)
Nov 22, 2017 0.3500 0.3900 0.3500 0.3900 300 +0.00(+0.00%)
Nov 21, 2017 0.4000 0.4000 0.3700 0.3900 3,266 -0.01(-2.50%)
Nov 17, 2017 0.4000 0.4000 0.4000 10 -0.05(-11.11%)
Nov 16, 2017 0.3700 0.4500 0.3700 0.4500 1,150 +0.00(+0.00%)
Nov 15, 2017 0.4500 0.4500 0.4500 0.4500 2,029 +0.00(+0.00%)
Nov 14, 2017 0.4500 0.4500 0.4500 0.4500 300 +0.00(+0.00%)
Nov 10, 2017 0.4500 0.4500 0.4500 30 -0.03(-6.25%)
Nov 09, 2017 0.4800 0.4800 0.4000 0.4800 1,759 +0.02(+4.35%)
Nov 07, 2017 0.4600 0.4600 0.4600 11 +0.01(+2.22%)
Nov 03, 2017 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Nov 02, 2017 0.3560 0.4400 0.3560 0.4400 3,489 -0.01(-2.16%)
Nov 01, 2017 0.4002 0.4497 0.4000 0.4497 2,135 -0.00(-0.04%)
Oct 30, 2017 0.4499 0.4499 0.4499 0 -0.09(-16.69%)
Oct 26, 2017 0.5400 0.5400 0.5400 40 +0.02(+3.85%)
Oct 24, 2017 0.5200 0.5200 0.5200 28 -0.04(-7.14%)
Oct 23, 2017 0.5200 0.5600 0.4750 0.5600 2,530 +0.04(+7.69%)
Oct 19, 2017 0.5200 0.5200 0.5200 0 -0.04(-7.14%)
Oct 17, 2017 0.5600 0.5600 0.5600 20 -0.01(-1.75%)
Oct 13, 2017 0.5700 0.5700 0.5700 58 +0.07(+14.00%)
Oct 11, 2017 0.5000 0.5000 0.5000 65 -0.04(-7.41%)
Oct 10, 2017 0.4900 0.5400 0.4900 0.5400 400 +0.05(+10.20%)
Oct 06, 2017 0.4900 0.4900 0.4900 15 -0.01(-2.80%)
Oct 05, 2017 0.5041 0.5041 0.5041 0.5041 250 -0.01(-1.16%)
Oct 04, 2017 0.4900 0.5400 0.4500 0.5100 12,511 +0.02(+4.08%)
Oct 03, 2017 0.4900 0.4900 0.4900 0.4900 500 +0.00(+0.00%)
Sep 29, 2017 0.4900 0.4900 0.4900 12 -0.01(-2.00%)
Sep 27, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 25, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 22, 2017 0.4800 0.5000 0.4800 0.5000 7,550 -0.01(-1.48%)
Sep 20, 2017 0.5075 0.5075 0.5075 80 +0.06(+12.78%)
Sep 19, 2017 0.4500 0.4500 0.4500 0.4500 630 +0.00(+0.00%)
Sep 15, 2017 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Sep 14, 2017 0.4211 0.4700 0.4100 0.4100 17,212 -0.08(-16.16%)
Sep 13, 2017 0.5200 0.5200 0.4100 0.4890 3,903 -0.01(-1.21%)
Sep 12, 2017 0.4600 0.4950 0.3900 0.4950 15,797 +0.03(+5.32%)
Sep 08, 2017 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Sep 07, 2017 0.3601 0.4800 0.3601 0.4800 18,805 -0.03(-6.34%)
Sep 06, 2017 0.4000 0.5140 0.3900 0.5125 14,512 +0.01(+2.50%)
Sep 05, 2017 0.4000 0.5000 0.4000 0.5000 1,870 +0.00(+0.20%)
Sep 01, 2017 0.4715 0.4830 0.4000 0.4990 5,765 +0.02(+4.18%)
Aug 31, 2017 0.3800 0.4790 0.3800 0.4790 1,421 +0.02(+3.46%)
Aug 30, 2017 0.3200 0.4630 0.3200 0.4630 3,665 +0.04(+9.72%)
Aug 29, 2017 0.3920 0.4640 0.3920 0.4220 12,584 +0.04(+11.05%)
Aug 28, 2017 0.3700 0.3920 0.3700 0.3800 14,916 +0.01(+2.70%)
Aug 25, 2017 0.3300 0.3700 0.3300 0.3700 25,510 +0.00(+0.00%)
Aug 24, 2017 0.3630 0.3700 0.3300 0.3700 153,083 +0.00(+0.00%)
Aug 22, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 18, 2017 0.3700 0.3700 0.3700 41 +0.00(+0.00%)
Aug 17, 2017 0.3000 0.3700 0.3000 0.3700 1,200 -0.01(-2.63%)
Aug 16, 2017 0.3370 0.3800 0.3370 0.3800 12,512 +0.04(+11.76%)
Aug 15, 2017 0.3017 0.3400 0.3017 0.3400 1,500 -0.00(-1.16%)
Aug 14, 2017 0.3440 0.3440 0.3440 0.3440 150 +0.00(+0.00%)
Aug 11, 2017 0.3440 0.3440 0.3440 0.3440 1,000 +0.00(+0.03%)
Aug 10, 2017 0.3000 0.3439 0.3000 0.3439 6,500 +0.03(+8.35%)
Aug 08, 2017 0.3174 0.3174 0.3174 21 +0.02(+5.80%)
Aug 07, 2017 0.3000 0.3000 0.3000 0.3000 1,572 +0.01(+1.69%)
Aug 04, 2017 0.2950 0.2950 0.2950 0.2950 500 +0.04(+13.77%)
Aug 03, 2017 0.2789 0.3174 0.2593 0.2593 15,992 -0.03(-9.65%)
Aug 01, 2017 0.2870 0.2870 0.2870 0 -0.00(-0.69%)
Jul 31, 2017 0.2890 0.2890 0.2890 0.2890 698 +0.00(+0.70%)
Jul 28, 2017 0.2660 0.2870 0.2660 0.2870 996 -0.01(-2.38%)
Jul 27, 2017 0.2974 0.2974 0.2940 0.2940 819 +0.03(+10.53%)
Jul 26, 2017 0.2660 0.2660 0.2660 0.2660 410 -0.03(-9.52%)
Jul 21, 2017 0.2940 0.2940 0.2940 0 -0.00(-1.18%)
Jul 19, 2017 0.2975 0.2975 0.2975 0 +0.01(+2.94%)
Jul 18, 2017 0.2660 0.2890 0.2660 0.2890 815 -0.01(-3.67%)
Jul 14, 2017 0.3000 0.3000 0.3000 7 +0.00(+0.00%)
Jul 13, 2017 0.3000 0.3000 0.3000 0.3000 310 +0.00(+0.00%)
Jul 11, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 07, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 06, 2017 0.2794 0.3200 0.2794 0.3200 3,500 -0.03(-8.02%)
Jul 05, 2017 0.2774 0.3479 0.2774 0.3479 1,445 -0.00(-0.03%)
Jul 03, 2017 0.3480 0.3480 0.3480 0.3480 200 +0.00(+0.00%)
Jun 29, 2017 0.3480 0.3480 0.3480 0 -0.00(-0.54%)
Jun 28, 2017 0.2991 0.3499 0.2991 0.3499 40,330 -0.00(-0.03%)
Jun 27, 2017 0.3001 0.3500 0.3001 0.3500 1,215 -0.01(-2.75%)
Jun 23, 2017 0.3599 0.3599 0.3599 0 -0.02(-5.26%)
Jun 22, 2017 0.3799 0.3799 0.3799 0.3799 506 +0.05(+14.05%)
Jun 21, 2017 0.3400 0.3400 0.3210 0.3331 3,800 -0.03(-7.47%)
Jun 20, 2017 0.3600 0.3600 0.3250 0.3600 5,700 +0.00(+0.00%)
Jun 16, 2017 0.3600 0.3600 0.3600 0 -0.01(-3.95%)
Jun 15, 2017 0.3748 0.3748 0.3748 0.3748 125 -0.00(-0.05%)
Jun 13, 2017 0.3750 0.3750 0.3750 0 +0.02(+5.63%)
Jun 12, 2017 0.4198 0.4198 0.3475 0.3550 18,000 -0.05(-12.00%)
Jun 09, 2017 0.4034 0.4034 0.4034 0.4034 275 +0.00(+0.85%)
Jun 07, 2017 0.4000 0.4000 0.4000 0 +0.03(+8.17%)
Jun 05, 2017 0.3698 0.3698 0.3698 40 +0.01(+2.72%)
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.