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 (%)
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%)
Oct 03, 2016 0.4408 0.4408 0.4408 0 +0.00(+0.18%)
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%)
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.