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 28, 2018 0.6560 0.6560 0.6000 0.6300 29,700 -0.02(-2.93%)
Sep 27, 2018 0.5750 0.6500 0.5750 0.6490 20,733 +0.05(+8.35%)
Sep 26, 2018 0.5700 0.6201 0.5700 0.5990 39,604 -0.01(-1.56%)
Sep 25, 2018 0.6630 0.6631 0.5600 0.6085 80,286 -0.03(-5.22%)
Sep 24, 2018 0.6300 0.6420 0.6300 0.6420 10,631 -0.04(-5.59%)
Sep 21, 2018 0.6546 0.6853 0.6500 0.6800 29,100 +0.02(+2.46%)
Sep 20, 2018 0.7300 0.7300 0.6300 0.6637 109,043 -0.04(-5.13%)
Sep 19, 2018 0.7050 0.7062 0.6996 0.6996 25,820 -0.02(-3.04%)
Sep 18, 2018 0.6600 0.7215 0.6600 0.7215 45,787 +0.03(+4.87%)
Sep 17, 2018 0.7000 0.7000 0.6500 0.6880 42,254 -0.01(-1.71%)
Sep 14, 2018 0.7100 0.7300 0.6500 0.7000 126,500 +0.00(+0.14%)
Sep 13, 2018 0.6500 0.7000 0.6500 0.6990 30,763 +0.05(+7.54%)
Sep 12, 2018 0.5900 0.6777 0.5900 0.6500 24,604 +0.07(+12.46%)
Sep 11, 2018 0.5900 0.6300 0.5459 0.5780 109,011 +0.00(+0.52%)
Sep 10, 2018 0.5500 0.6195 0.5400 0.5750 237,025 -0.04(-7.17%)
Sep 07, 2018 0.5900 0.6195 0.5780 0.6194 6,900 +0.04(+7.16%)
Sep 06, 2018 0.5100 0.5780 0.5100 0.5780 7,476 +0.02(+3.21%)
Sep 05, 2018 0.5795 0.5795 0.4900 0.5600 4,963 -0.01(-1.67%)
Sep 04, 2018 0.5900 0.5900 0.4820 0.5695 16,015 -0.03(-5.08%)
Aug 31, 2018 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Aug 30, 2018 0.6500 0.7000 0.6000 0.6500 25,695 -0.04(-5.80%)
Aug 29, 2018 0.6500 0.6997 0.6500 0.6900 3,954 +0.04(+6.15%)
Aug 28, 2018 0.5700 0.6500 0.5700 0.6500 5,068 +0.00(+0.00%)
Aug 27, 2018 0.6500 0.6500 0.5700 0.6500 3,885 +0.04(+6.56%)
Aug 24, 2018 0.6595 0.6600 0.6100 0.6100 38,100 +0.00(+0.39%)
Aug 23, 2018 0.6900 0.6900 0.5750 0.6076 27,224 -0.06(-9.65%)
Aug 22, 2018 0.6300 0.6725 0.6100 0.6725 4,600 +0.02(+3.62%)
Aug 21, 2018 0.6500 0.6500 0.6085 0.6490 8,600 -0.01(-1.67%)
Aug 20, 2018 0.6400 0.6700 0.6400 0.6600 7,100 +0.02(+3.77%)
Aug 17, 2018 0.6457 0.6700 0.6000 0.6360 7,300 +0.02(+2.58%)
Aug 16, 2018 0.6298 0.6700 0.6120 0.6200 16,715 -0.06(-8.82%)
Aug 15, 2018 0.6400 0.6900 0.6300 0.6800 11,517 +0.08(+13.33%)
Aug 14, 2018 0.6700 0.6700 0.5800 0.6000 9,801 +0.01(+2.13%)
Aug 13, 2018 0.5768 0.6390 0.5369 0.5875 15,408 +0.01(+1.86%)
Aug 10, 2018 0.5389 0.6000 0.5200 0.5768 104,600 +0.05(+10.03%)
Aug 09, 2018 0.4950 0.5311 0.4800 0.5242 55,095 +0.02(+4.32%)
Aug 08, 2018 0.5400 0.5400 0.4500 0.5025 168,065 -0.04(-6.94%)
Aug 07, 2018 0.4661 0.5900 0.4600 0.5400 269,678 +0.07(+14.92%)
Aug 06, 2018 0.4699 0.4699 0.4699 0.4699 1,103 +0.02(+3.73%)
Aug 03, 2018 0.4150 0.4530 0.4020 0.4530 13,500 -0.03(-5.37%)
Aug 02, 2018 0.4787 0.4787 0.4787 0.4787 400 -0.00(-0.77%)
Jul 31, 2018 0.4824 0.4824 0.4824 0 +0.00(+0.00%)
Jul 30, 2018 0.4824 0.4824 0.4824 0.4824 500 +0.01(+2.64%)
Jul 27, 2018 0.4700 0.4700 0.4700 0.4700 100 -0.01(-1.81%)
Jul 26, 2018 0.4020 0.4787 0.4020 0.4787 8,536 +0.03(+7.45%)
Jul 25, 2018 0.4455 0.4455 0.4455 0.4455 1,007 -0.03(-6.69%)
Jul 23, 2018 0.4774 0.4774 0.4774 3 -0.01(-2.07%)
Jul 19, 2018 0.4875 0.4875 0.4875 0 +0.04(+8.33%)
Jul 18, 2018 0.5000 0.5250 0.4500 0.4500 11,003 -0.23(-33.33%)
Jul 16, 2018 0.6750 0.6750 0.6750 33 +0.16(+29.81%)
Jul 13, 2018 0.5190 0.5200 0.5190 0.5200 17,500 +0.01(+1.96%)
Jul 12, 2018 0.4847 0.5100 0.4700 0.5100 21,005 +0.03(+5.23%)
Jul 10, 2018 0.4847 0.4847 0.4847 0 -0.03(-4.97%)
Jul 05, 2018 0.5100 0.5100 0.5100 0 +0.06(+13.16%)
Jul 03, 2018 0.4507 0.4507 0.4507 0 -0.06(-11.63%)
Jul 02, 2018 0.4728 0.5100 0.4728 0.5100 16,749 +0.04(+7.88%)
Jun 29, 2018 0.4690 0.4728 0.4690 0.4728 1,500 +0.01(+2.44%)
Jun 28, 2018 0.4500 0.4700 0.4500 0.4615 10,915 -0.02(-3.85%)
Jun 27, 2018 0.4613 0.4800 0.4613 0.4800 1,500 +0.02(+4.40%)
Jun 26, 2018 0.4271 0.4635 0.4050 0.4598 18,758 +0.05(+13.50%)
Jun 25, 2018 0.4652 0.4655 0.4051 0.4051 22,068 -0.07(-15.60%)
Jun 21, 2018 0.4800 0.4800 0.4800 25 -0.01(-2.02%)
Jun 20, 2018 0.4898 0.4899 0.4898 0.4899 5,466 +0.00(+0.62%)
Jun 19, 2018 0.4869 0.4869 0.4869 0.4869 1,000 +0.03(+6.44%)
Jun 18, 2018 0.4522 0.4890 0.4171 0.4574 30,042 +0.02(+3.96%)
Jun 15, 2018 0.4798 0.4798 0.4400 0.4400 31,150 -0.09(-16.98%)
Jun 14, 2018 0.5113 0.5300 0.5112 0.5300 4,630 +0.02(+3.66%)
Jun 13, 2018 0.4801 0.5113 0.4800 0.5113 3,800 +0.04(+7.91%)
Jun 12, 2018 0.5189 0.5189 0.4738 0.4738 2,500 +0.01(+3.11%)
Jun 11, 2018 0.4400 0.5413 0.4400 0.4595 7,104 -0.07(-13.27%)
Jun 07, 2018 0.5298 0.5298 0.5298 48 -0.02(-3.10%)
Jun 06, 2018 0.5200 0.5467 0.4900 0.5467 9,851 +0.03(+5.14%)
Jun 05, 2018 0.5260 0.5260 0.4665 0.5200 16,430 +0.05(+11.13%)
Jun 04, 2018 0.5099 0.5400 0.4679 0.4679 7,320 -0.00(-0.45%)
Jun 01, 2018 0.4800 0.5100 0.4700 0.4700 20,580 +0.01(+2.17%)
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%)
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.