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, 2016 0.4400 0.4400 0.4400 0.4400 2,550 +0.01(+1.24%)
Sep 29, 2016 0.4280 0.4346 0.4280 0.4346 20,500 +0.01(+3.13%)
Sep 28, 2016 0.4200 0.4900 0.4200 0.4214 111,374 -0.06(-12.21%)
Sep 27, 2016 0.4200 0.4900 0.4200 0.4800 35,959 +0.01(+2.13%)
Sep 26, 2016 0.4100 0.4850 0.4062 0.4700 40,736 +0.02(+4.44%)
Sep 23, 2016 0.4300 0.4500 0.4300 0.4500 10,041 +0.02(+4.65%)
Sep 22, 2016 0.4900 0.4900 0.4300 0.4300 5,370 -0.07(-13.13%)
Sep 19, 2016 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
Sep 16, 2016 0.3600 0.4950 0.3600 0.4800 27,779 +0.01(+2.13%)
Sep 15, 2016 0.4100 0.4700 0.3900 0.4700 44,350 +0.02(+5.62%)
Sep 14, 2016 0.4500 0.4700 0.3800 0.4450 43,979 -0.03(-6.32%)
Sep 13, 2016 0.4493 0.4750 0.4200 0.4750 55,032 -0.01(-1.04%)
Sep 12, 2016 0.3601 0.4800 0.3400 0.4800 55,829 +0.00(+0.00%)
Sep 09, 2016 0.4524 0.4800 0.4524 0.4800 6,000 +0.03(+6.67%)
Sep 08, 2016 0.4501 0.4800 0.3500 0.4500 90,894 +0.01(+2.27%)
Sep 07, 2016 0.4400 0.4400 0.4400 0.4400 510 -0.01(-2.22%)
Sep 06, 2016 0.4500 0.4990 0.2300 0.4500 509,749 -0.07(-13.46%)
Sep 02, 2016 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Sep 01, 2016 0.4300 0.5100 0.4000 0.5100 31,608 +0.06(+13.33%)
Aug 31, 2016 0.4122 0.4800 0.2600 0.4500 118,075 +0.05(+12.50%)
Aug 30, 2016 0.4460 0.4460 0.2600 0.4000 17,069 +0.02(+5.26%)
Aug 29, 2016 0.3500 0.3800 0.3500 0.3800 20,435 +0.01(+2.70%)
Aug 25, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 24, 2016 0.3420 0.3700 0.3420 0.3700 4,717 +0.03(+8.19%)
Aug 23, 2016 0.3420 0.3420 0.3420 0.3420 500 +0.00(+0.59%)
Aug 22, 2016 0.3000 0.3650 0.2500 0.3400 36,907 +0.01(+3.03%)
Aug 18, 2016 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Aug 17, 2016 0.2930 0.3100 0.2930 0.3100 2,702 +0.00(+0.00%)
Aug 15, 2016 0.3100 0.3100 0.3100 30 +0.00(+0.00%)
Aug 12, 2016 0.2600 0.3100 0.2600 0.3100 18,958 +0.00(+0.00%)
Aug 11, 2016 0.2660 0.3200 0.2500 0.3100 42,410 -0.01(-3.13%)
Aug 09, 2016 0.3200 0.3200 0.3200 24 +0.06(+23.08%)
Aug 08, 2016 0.2480 0.2600 0.2480 0.2600 2,000 +0.03(+13.04%)
Aug 05, 2016 0.2240 0.2300 0.2240 0.2300 10,274 +0.00(+0.00%)
Aug 03, 2016 0.2300 0.2300 0.2300 20 +0.00(+0.00%)
Aug 01, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.88%)
Jul 28, 2016 0.2280 0.2280 0.2280 15 -0.00(-0.87%)
Jul 26, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 22, 2016 0.2300 0.2300 0.2300 0 +0.01(+3.60%)
Jul 21, 2016 0.2220 0.2220 0.2220 0.2220 4,045 -0.01(-3.48%)
Jul 18, 2016 0.2300 0.2300 0.2300 55 +0.01(+4.55%)
Jul 14, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 12, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jul 08, 2016 0.2300 0.2300 0.2300 1 +0.01(+4.55%)
Jul 01, 2016 0.2200 0.2200 0.2200 0 -0.00(-0.45%)
Jun 29, 2016 0.2210 0.2210 0.2210 40 +0.00(+0.00%)
Jun 27, 2016 0.2210 0.2210 0.2210 0 +0.00(+0.45%)
Jun 24, 2016 0.2090 0.2200 0.2090 0.2200 5,449 +0.01(+5.02%)
Jun 23, 2016 0.1674 0.2095 0.1674 0.2095 1,630 -0.01(-4.78%)
Jun 22, 2016 0.2074 0.2200 0.1652 0.2200 7,585 -0.01(-3.93%)
Jun 20, 2016 0.2290 0.2290 0.2290 0 +0.01(+4.46%)
Jun 16, 2016 0.2192 0.2192 0.2192 16 +0.02(+11.89%)
Jun 14, 2016 0.1959 0.1959 0.1959 0 +0.02(+8.78%)
Jun 13, 2016 0.1801 0.2272 0.1801 0.1801 950 -0.03(-14.73%)
Jun 09, 2016 0.2112 0.2112 0.2112 0 -0.02(-7.77%)
Jun 08, 2016 0.1910 0.2290 0.1900 0.2290 26,208 -0.00(-0.43%)
Jun 07, 2016 0.2000 0.2300 0.2000 0.2300 3,213 +0.00(+0.44%)
Jun 06, 2016 0.1700 0.2400 0.1700 0.2290 32,915 +0.04(+21.81%)
Jun 03, 2016 0.1700 0.1880 0.1700 0.1880 5,963 +0.00(+1.08%)
Jun 02, 2016 0.1860 0.1860 0.1860 0.1860 259 -0.00(-0.01%)
May 31, 2016 0.1860 0.1860 0.1860 53 -0.00(-0.53%)
May 27, 2016 0.1870 0.1870 0.1870 0 -0.00(-1.57%)
May 26, 2016 0.1900 0.1900 0.1900 0.1900 29,074 +0.00(+0.00%)
May 25, 2016 0.1900 0.2256 0.1900 0.1900 9,406 +0.00(+0.00%)
May 24, 2016 0.1850 0.1900 0.1850 0.1900 632 -0.00(-0.54%)
May 23, 2016 0.1700 0.1910 0.1700 0.1910 18,500 +0.00(+0.55%)
May 20, 2016 0.1910 0.2000 0.1551 0.1900 12,708 +0.04(+22.58%)
May 19, 2016 0.1900 0.1900 0.1550 0.1550 152,003 +0.00(+0.65%)
May 18, 2016 0.1937 0.2000 0.1502 0.1540 364,373 -0.05(-22.61%)
May 17, 2016 0.1701 0.2000 0.1701 0.1990 16,101 -0.00(-0.50%)
May 16, 2016 0.1400 0.2000 0.1400 0.2000 31,334 +0.06(+41.64%)
May 13, 2016 0.1500 0.1600 0.1412 0.1412 35,000 -0.06(-29.40%)
May 12, 2016 0.1800 0.2000 0.1600 0.2000 36,611 +0.04(+25.00%)
May 11, 2016 0.1660 0.1660 0.1450 0.1600 147,502 -0.02(-11.06%)
May 09, 2016 0.1799 0.1799 0.1799 0 -0.02(-10.01%)
May 06, 2016 0.1350 0.2000 0.1350 0.1999 12,302 +0.00(+0.00%)
May 04, 2016 0.1999 0.1999 0.1999 1 +0.00(+0.00%)
May 03, 2016 0.1600 0.1999 0.1599 0.1999 25,505 +0.05(+37.86%)
May 02, 2016 0.1726 0.1726 0.1450 0.1450 14,011 -0.05(-27.46%)
Apr 29, 2016 0.2000 0.2000 0.1999 0.1999 1,025 +0.00(+0.00%)
Apr 27, 2016 0.1999 0.1999 0.1999 0 -0.01(-4.76%)
Apr 25, 2016 0.2099 0.2099 0.2099 0 -0.00(-0.05%)
Apr 22, 2016 0.1862 0.2100 0.1862 0.2100 700 +0.01(+5.05%)
Apr 21, 2016 0.2000 0.2000 0.1999 0.1999 225 -0.00(-0.05%)
Apr 19, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.05%)
Apr 15, 2016 0.1999 0.1999 0.1999 0 -0.00(-0.05%)
Apr 13, 2016 0.2000 0.2000 0.2000 10 -0.01(-4.76%)
Apr 11, 2016 0.2100 0.2100 0.2100 1 -0.03(-12.46%)
Apr 07, 2016 0.2399 0.2399 0.2399 75 -0.00(-0.04%)
Apr 06, 2016 0.2400 0.2400 0.2399 0.2400 1,328 +0.00(+0.00%)
Apr 04, 2016 0.2400 0.2400 0.2400 0 -0.00(-1.19%)
Apr 01, 2016 0.1800 0.2430 0.1401 0.2429 10,042 -0.00(-0.04%)
Mar 31, 2016 0.2300 0.2430 0.2300 0.2430 547 +0.05(+27.96%)
Mar 29, 2016 0.1899 0.1899 0.1899 0 +0.03(+22.52%)
Mar 28, 2016 0.1353 0.1749 0.1353 0.1550 69,908 +0.02(+18.32%)
Mar 24, 2016 0.1310 0.1310 0.1310 0 -0.02(-12.67%)
Mar 23, 2016 0.1590 0.2500 0.1400 0.1500 97,211 -0.01(-8.81%)
Mar 22, 2016 0.1550 0.1650 0.1210 0.1645 588,320 +0.01(+9.67%)
Mar 21, 2016 0.1671 0.1700 0.1500 0.1500 132,555 -0.02(-11.76%)
Mar 18, 2016 0.2000 0.2100 0.1550 0.1700 98,346 -0.03(-15.00%)
Mar 17, 2016 0.1800 0.2000 0.1700 0.2000 28,500 -0.03(-13.64%)
Mar 16, 2016 0.2000 0.2316 0.2000 0.2316 5,000 -0.05(-17.29%)
Mar 11, 2016 0.2800 0.2800 0.2800 20 +0.06(+25.36%)
Mar 10, 2016 0.2234 0.2234 0.2234 0.2234 846 +0.01(+5.99%)
Mar 09, 2016 0.2000 0.2600 0.1900 0.2107 19,343 +0.01(+5.90%)
Mar 04, 2016 0.1990 0.1990 0.1990 0 -0.00(-0.45%)
Mar 03, 2016 0.1500 0.1999 0.1500 0.1999 41,497 +0.00(+0.96%)
Mar 02, 2016 0.1649 0.1980 0.1649 0.1980 12,152 +0.04(+25.55%)
Mar 01, 2016 0.1600 0.1650 0.1577 0.1577 26,273 +0.01(+8.76%)
Feb 29, 2016 0.1750 0.1943 0.1400 0.1450 39,650 -0.02(-14.20%)
Feb 26, 2016 0.2000 0.2000 0.1330 0.1690 198,826 -0.07(-29.58%)
Feb 24, 2016 0.2400 0.2400 0.2400 0 +0.03(+14.34%)
Feb 23, 2016 0.2099 0.2099 0.2099 0.2099 17,000 -0.01(-2.88%)
Feb 22, 2016 0.2008 0.2161 0.1700 0.2161 7,420 +0.05(+27.13%)
Feb 19, 2016 0.2162 0.2162 0.1700 0.1700 3,910 -0.01(-5.56%)
Feb 18, 2016 0.2000 0.2061 0.1401 0.1800 59,000 -0.05(-21.74%)
Feb 17, 2016 0.2300 0.2300 0.2300 0.2300 229 -0.02(-7.93%)
Feb 12, 2016 0.2498 0.2498 0.2498 0 +0.05(+24.96%)
Feb 11, 2016 0.1970 0.2269 0.1970 0.1999 18,033 +0.01(+4.11%)
Feb 10, 2016 0.1501 0.1920 0.1501 0.1920 800 -0.01(-3.66%)
Feb 09, 2016 0.1569 0.1998 0.1500 0.1993 44,203 -0.00(-0.35%)
Feb 08, 2016 0.2510 0.4500 0.1051 0.2000 636,550 -0.15(-42.86%)
Feb 05, 2016 0.2790 0.3500 0.2500 0.3500 33,944 +0.08(+29.63%)
Feb 04, 2016 0.2409 0.2775 0.2400 0.2700 37,517 -0.01(-3.12%)
Feb 03, 2016 0.2499 0.2788 0.2398 0.2787 69,938 +0.04(+16.32%)
Feb 02, 2016 0.2180 0.2500 0.1830 0.2396 53,975 -0.03(-10.86%)
Jan 29, 2016 0.2688 0.2688 0.2688 0 +0.04(+19.79%)
Jan 28, 2016 0.1801 0.2245 0.1801 0.2244 7,334 -0.00(-0.22%)
Jan 27, 2016 0.2100 0.2290 0.1995 0.2249 36,926 -0.02(-9.68%)
Jan 26, 2016 0.1310 0.2490 0.1310 0.2490 128,797 +0.00(+0.16%)
Jan 25, 2016 0.2650 0.2650 0.1500 0.2486 201,720 -0.03(-9.60%)
Jan 22, 2016 0.2599 0.2750 0.2594 0.2750 19,500 +0.02(+6.01%)
Jan 21, 2016 0.2495 0.2600 0.2495 0.2594 11,665 +0.01(+4.18%)
Jan 20, 2016 0.2789 0.2789 0.2010 0.2490 127,784 -0.03(-10.72%)
Jan 15, 2016 0.2789 0.2789 0.2789 1 +0.01(+4.46%)
Jan 13, 2016 0.2670 0.2670 0.2670 50 -0.01(-3.78%)
Jan 12, 2016 0.2300 0.2780 0.2300 0.2775 16,386 +0.05(+20.65%)
Jan 11, 2016 0.2241 0.2300 0.2100 0.2300 31,962 +0.01(+2.50%)
Jan 07, 2016 0.2244 0.2244 0.2244 0 +0.00(+2.05%)
Jan 06, 2016 0.2264 0.2264 0.1620 0.2199 5,950 +0.02(+9.95%)
Jan 05, 2016 0.2269 0.2269 0.1780 0.2000 37,994 -0.03(-12.24%)
Dec 31, 2015 0.2279 0.2279 0.2279 0 +0.04(+20.01%)
Dec 30, 2015 0.1651 0.2191 0.1651 0.1899 135,076 -0.02(-10.85%)
Dec 29, 2015 0.2130 0.2130 0.2130 0.2130 1,132 +0.01(+2.40%)
Dec 28, 2015 0.2250 0.2300 0.1650 0.2080 76,926 -0.01(-5.45%)
Dec 24, 2015 0.2200 0.2200 0.2200 0 -0.00(-0.45%)
Dec 23, 2015 0.1510 0.2210 0.1501 0.2210 85,868 +0.01(+5.74%)
Dec 22, 2015 0.2000 0.2090 0.1500 0.2090 22,816 +0.04(+22.94%)
Dec 21, 2015 0.1299 0.2289 0.1295 0.1700 329,517 +0.04(+30.87%)
Dec 18, 2015 0.1150 0.1499 0.1110 0.1299 29,100 -0.02(-13.28%)
Dec 17, 2015 0.1220 0.1600 0.1200 0.1498 196,169 -0.05(-25.10%)
Dec 16, 2015 0.1502 0.2000 0.1220 0.2000 4,578 +0.04(+25.00%)
Dec 15, 2015 0.1600 0.1600 0.1599 0.1600 56,470 +0.00(+0.00%)
Dec 14, 2015 0.1600 0.1600 0.1596 0.1600 18,927 +0.00(+0.00%)
Dec 11, 2015 0.2300 0.2300 0.1600 0.1600 7,204 +0.00(+0.00%)
Dec 10, 2015 0.2000 0.2000 0.1575 0.1600 15,567 -0.09(-35.09%)
Dec 08, 2015 0.2465 0.2465 0.2465 12 +0.04(+17.38%)
Dec 07, 2015 0.1512 0.2100 0.1512 0.2100 5,312 +0.06(+39.81%)
Dec 04, 2015 0.1502 0.2100 0.1502 0.1502 2,036 -0.06(-28.48%)
Dec 03, 2015 0.2000 0.2100 0.2000 0.2100 2,000 +0.01(+5.00%)
Dec 01, 2015 0.2000 0.2000 0.2000 0 +0.05(+32.98%)
Nov 30, 2015 0.2000 0.2300 0.1503 0.1504 25,693 -0.08(-34.55%)
Nov 25, 2015 0.2298 0.2298 0.2298 0 -0.00(-0.09%)
Nov 24, 2015 0.2300 0.2300 0.2300 0.2300 1,041 +0.04(+21.05%)
Nov 20, 2015 0.1895 0.1900 0.1895 0.1900 348 +0.00(+0.00%)
Nov 18, 2015 0.1900 0.1900 0.1900 20 +0.01(+5.67%)
Nov 17, 2015 0.2300 0.2300 0.1798 0.1798 458 -0.05(-21.83%)
Nov 13, 2015 0.2300 0.2300 0.2300 50 +0.00(+0.00%)
Nov 11, 2015 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Nov 10, 2015 0.2000 0.2100 0.1502 0.2100 2,220 +0.03(+16.73%)
Nov 06, 2015 0.1799 0.1799 0.1799 0 -0.02(-10.01%)
Nov 05, 2015 0.2000 0.2000 0.1500 0.1999 1,751 +0.01(+5.27%)
Nov 04, 2015 0.1899 0.1899 0.1899 0.1899 300 -0.01(-4.91%)
Nov 02, 2015 0.1997 0.1997 0.1997 20 -0.01(-4.86%)
Oct 29, 2015 0.2099 0.2099 0.2099 0 -0.02(-8.70%)
Oct 27, 2015 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Oct 26, 2015 0.1501 0.2300 0.1501 0.2300 455 +0.04(+21.12%)
Oct 23, 2015 0.1401 0.1899 0.1401 0.1899 335 -0.01(-5.05%)
Oct 22, 2015 0.2000 0.2000 0.1401 0.2000 554 -0.05(-19.19%)
Oct 21, 2015 0.2475 0.2475 0.2475 0.2475 400 +0.05(+23.94%)
Oct 20, 2015 0.1400 0.1997 0.1400 0.1997 18,918 -0.05(-19.44%)
Oct 19, 2015 0.2479 0.2479 0.2479 0.2479 215 +0.06(+30.54%)
Oct 16, 2015 0.1899 0.1899 0.1899 0.1899 300 +0.06(+45.96%)
Oct 15, 2015 0.2478 0.2478 0.1201 0.1301 51,648 -0.02(-13.21%)
Oct 14, 2015 0.1499 0.1499 0.1220 0.1499 73,269 -0.05(-23.36%)
Oct 13, 2015 0.1501 0.1999 0.1300 0.1956 59,165 -0.02(-11.05%)
Oct 12, 2015 0.2299 0.2299 0.1500 0.2199 7,635 -0.01(-4.35%)
Oct 08, 2015 0.2299 0.2299 0.2299 0 +0.07(+43.06%)
Oct 07, 2015 0.1501 0.1608 0.1501 0.1607 14,398 -0.09(-35.23%)
Oct 06, 2015 0.1800 0.2481 0.1800 0.2481 24,620 +0.03(+15.50%)
Oct 05, 2015 0.1501 0.2487 0.1500 0.2148 95,000 -0.03(-13.98%)
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.