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 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%)
Jun 01, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.56%)
May 31, 2017 0.3330 0.3580 0.3330 0.3580 17,450 +0.03(+7.83%)
May 30, 2017 0.4000 0.4000 0.3300 0.3320 24,083 -0.07(-16.48%)
May 26, 2017 0.3756 0.3975 0.3323 0.3975 24,237 -0.02(-5.13%)
May 25, 2017 0.3692 0.4190 0.3667 0.4190 5,309 +0.03(+7.46%)
May 24, 2017 0.3756 0.3899 0.3756 0.3899 1,500 -0.03(-7.17%)
May 22, 2017 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
May 18, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 16, 2017 0.3700 0.3700 0.3700 55 +0.04(+10.84%)
May 15, 2017 0.3999 0.3999 0.3250 0.3338 10,891 -0.05(-12.16%)
May 12, 2017 0.3850 0.3850 0.3800 0.3800 2,700 -0.01(-1.30%)
May 11, 2017 0.3300 0.4000 0.3300 0.3850 64,055 -0.02(-3.75%)
May 10, 2017 0.3800 0.4519 0.3430 0.4000 59,600 +0.02(+5.26%)
May 09, 2017 0.3600 0.3800 0.3600 0.3800 5,001 +0.03(+8.57%)
May 08, 2017 0.3511 0.4000 0.3500 0.3500 142,671 -0.06(-14.63%)
May 05, 2017 0.3540 0.4100 0.3503 0.4100 26,123 -0.02(-3.53%)
May 04, 2017 0.4550 0.4550 0.3501 0.4250 46,500 -0.03(-6.59%)
May 02, 2017 0.4550 0.4550 0.4550 0 +0.01(+2.36%)
Apr 28, 2017 0.4445 0.4445 0.4445 0 +0.00(+0.00%)
Apr 26, 2017 0.4445 0.4445 0.4445 0 -0.00(-1.00%)
Apr 25, 2017 0.4450 0.4500 0.4000 0.4490 16,104 +0.00(+0.90%)
Apr 24, 2017 0.4450 0.4450 0.4450 0.4450 1,077 -0.01(-1.11%)
Apr 20, 2017 0.4500 0.4500 0.4500 2 -0.02(-4.26%)
Apr 19, 2017 0.4277 0.4700 0.4277 0.4700 3,025 -0.01(-1.05%)
Apr 18, 2017 0.4100 0.4750 0.4100 0.4750 12,082 +0.02(+5.56%)
Apr 17, 2017 0.4500 0.4500 0.4500 0.4500 115 -0.02(-5.26%)
Apr 13, 2017 0.4334 0.4800 0.4327 0.4750 6,510 -0.01(-3.02%)
Apr 11, 2017 0.4898 0.4898 0.4898 38 +0.04(+10.07%)
Apr 10, 2017 0.4000 0.4450 0.4000 0.4450 41,607 -0.01(-3.24%)
Apr 06, 2017 0.4599 0.4599 0.4599 84 -0.02(-3.18%)
Apr 05, 2017 0.4100 0.4750 0.4100 0.4750 7,110 +0.00(+0.00%)
Apr 04, 2017 0.4300 0.4800 0.4165 0.4750 16,650 -0.01(-1.04%)
Apr 03, 2017 0.4800 0.4800 0.4800 0.4800 310 +0.00(+0.00%)
Mar 31, 2017 0.4800 0.4800 0.4800 0.4800 100 -0.04(-7.60%)
Mar 28, 2017 0.5195 0.5195 0.5195 0 -0.02(-3.53%)
Mar 24, 2017 0.5385 0.5385 0.5385 35 +0.04(+7.70%)
Mar 23, 2017 0.5000 0.5000 0.4360 0.5000 886 -0.02(-3.83%)
Mar 22, 2017 0.5199 0.5199 0.5199 0.5199 2,023 +0.01(+2.16%)
Mar 21, 2017 0.5046 0.5089 0.4550 0.5089 8,537 +0.01(+1.78%)
Mar 20, 2017 0.4549 0.5049 0.4300 0.5000 18,836 -0.01(-2.27%)
Mar 17, 2017 0.5116 0.5116 0.5116 0.5116 1,000 +0.07(+16.78%)
Mar 16, 2017 0.4980 0.4980 0.4381 0.4381 1,200 -0.07(-14.10%)
Mar 15, 2017 0.5232 0.5232 0.4500 0.5100 13,585 +0.00(+0.00%)
Mar 14, 2017 0.4500 0.5400 0.4380 0.5100 14,288 -0.06(-10.51%)
Mar 13, 2017 0.5900 0.5900 0.5249 0.5699 11,520 +0.02(+3.58%)
Mar 10, 2017 0.5500 0.5750 0.5500 0.5502 19,900 +0.00(+0.04%)
Mar 09, 2017 0.5075 0.5500 0.5075 0.5500 32,834 +0.01(+1.85%)
Mar 08, 2017 0.5300 0.5400 0.4931 0.5400 13,388 +0.02(+4.07%)
Mar 07, 2017 0.4850 0.5189 0.4850 0.5189 4,400 +0.03(+6.99%)
Mar 06, 2017 0.5299 0.5299 0.4811 0.4850 11,202 +0.01(+2.23%)
Mar 03, 2017 0.5000 0.5299 0.4744 0.4744 29,983 -0.01(-2.19%)
Mar 02, 2017 0.4360 0.5399 0.4360 0.4850 36,425 +0.02(+4.08%)
Mar 01, 2017 0.4650 0.4670 0.4650 0.4660 20,000 +0.02(+4.72%)
Feb 28, 2017 0.4300 0.4615 0.4300 0.4450 6,916 -0.00(-0.67%)
Feb 27, 2017 0.4000 0.4500 0.4000 0.4480 23,082 +0.06(+16.09%)
Feb 24, 2017 0.4101 0.4499 0.3859 0.3859 13,104 -0.06(-14.24%)
Feb 23, 2017 0.4500 0.4500 0.4500 0.4500 10,065 +0.04(+11.11%)
Feb 22, 2017 0.4050 0.4050 0.4050 0.4050 2,500 +0.01(+1.25%)
Feb 21, 2017 0.4605 0.4680 0.4000 0.4000 22,428 -0.07(-13.98%)
Feb 17, 2017 0.4650 0.4650 0.4650 0 +0.07(+16.54%)
Feb 16, 2017 0.3565 0.3990 0.3565 0.3990 85,952 +0.01(+2.31%)
Feb 15, 2017 0.3700 0.3900 0.3700 0.3900 53,100 +0.01(+1.75%)
Feb 14, 2017 0.3650 0.3990 0.3351 0.3833 165,830 -0.00(-0.44%)
Feb 13, 2017 0.3973 0.3973 0.3850 0.3850 3,100 -0.01(-2.71%)
Feb 10, 2017 0.4200 0.4247 0.3700 0.3957 106,009 -0.02(-5.67%)
Feb 09, 2017 0.5850 0.5850 0.3316 0.4195 898,194 -0.17(-29.38%)
Feb 08, 2017 0.5701 0.5950 0.5701 0.5940 33,910 +0.00(+0.00%)
Feb 07, 2017 0.5600 0.5988 0.5600 0.5940 38,500 -0.00(-0.17%)
Feb 06, 2017 0.5600 0.6000 0.5361 0.5950 71,605 +0.00(+0.51%)
Feb 03, 2017 0.5800 0.6300 0.5451 0.5920 38,755 +0.01(+2.07%)
Feb 02, 2017 0.4800 0.5800 0.4800 0.5800 90,382 +0.06(+11.54%)
Feb 01, 2017 0.6499 0.6499 0.3507 0.5200 466,250 -0.13(-20.00%)
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%)
Nov 01, 2016 0.4400 0.4850 0.4400 0.4850 5,000 +0.01(+1.04%)
Oct 31, 2016 0.4800 0.4800 0.4800 0.4800 5,950 +0.00(+0.00%)
Oct 27, 2016 0.4800 0.4800 0.4800 0 -0.00(-0.83%)
Oct 26, 2016 0.4125 0.4850 0.4125 0.4840 97,130 -0.01(-2.22%)
Oct 25, 2016 0.4950 0.4950 0.4950 0.4950 1,015 +0.01(+1.02%)
Oct 21, 2016 0.4900 0.4900 0.4900 15 +0.00(+0.00%)
Oct 20, 2016 0.4800 0.4900 0.4800 0.4900 1,005 -0.01(-1.01%)
Oct 19, 2016 0.4950 0.4950 0.4950 0.4950 1,000 +0.01(+2.70%)
Oct 17, 2016 0.4820 0.4820 0.4820 0 +0.01(+2.55%)
Oct 14, 2016 0.3800 0.4700 0.3300 0.4700 185,930 +0.02(+4.44%)
Oct 13, 2016 0.3800 0.4500 0.3800 0.4500 2,300 +0.00(+0.00%)
Oct 11, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 10, 2016 0.4500 0.4500 0.4500 0.4500 305 +0.00(+0.00%)
Oct 06, 2016 0.4500 0.4500 0.4500 81 +0.00(+0.00%)
Oct 05, 2016 0.4500 0.4500 0.4500 0.4500 1,020 +0.01(+2.09%)
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.