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 (%)
Jul 31, 2014 0.4500 0.4500 0.3501 0.3505 3,416 -0.05(-12.38%)
Jul 30, 2014 0.4000 0.4890 0.4000 0.4000 61,801 -0.08(-17.53%)
Jul 28, 2014 0.4850 0.4850 0.4850 72 -0.02(-3.00%)
Jul 25, 2014 0.4325 0.5000 0.4325 0.5000 775 +0.02(+3.33%)
Jul 24, 2014 0.4500 0.4950 0.4325 0.4839 11,516 -0.01(-1.24%)
Jul 23, 2014 0.4200 0.4950 0.4200 0.4900 27,189 +0.03(+7.69%)
Jul 22, 2014 0.4125 0.4550 0.4100 0.4550 20,497 +0.04(+10.71%)
Jul 21, 2014 0.4200 0.5000 0.4000 0.4110 71,100 +0.01(+2.75%)
Jul 18, 2014 0.3999 0.4200 0.3999 0.4000 44,697 -0.01(-2.44%)
Jul 17, 2014 0.4000 0.4100 0.4000 0.4100 11,010 -0.01(-2.36%)
Jul 16, 2014 0.3701 0.4400 0.3701 0.4199 47,218 +0.00(+0.00%)
Jul 15, 2014 0.4000 0.4200 0.4000 0.4199 6,310 -0.02(-4.55%)
Jul 14, 2014 0.3900 0.4399 0.3900 0.4399 2,758 +0.00(+0.02%)
Jul 11, 2014 0.4000 0.4900 0.4000 0.4398 30,000 +0.04(+9.95%)
Jul 10, 2014 0.3700 0.4099 0.3700 0.4000 132,544 +0.01(+1.27%)
Jul 09, 2014 0.3610 0.4000 0.3610 0.3950 7,495 -0.01(-1.25%)
Jul 08, 2014 0.3110 0.4000 0.3110 0.4000 77,535 -0.02(-5.84%)
Jul 07, 2014 0.4000 0.4248 0.3401 0.4248 15,434 +0.05(+13.28%)
Jul 03, 2014 0.3750 0.3750 0.3750 0 -0.03(-8.54%)
Jul 02, 2014 0.3400 0.4100 0.3400 0.4100 11,583 -0.01(-3.51%)
Jul 01, 2014 0.4249 0.4249 0.4249 0.4249 1,020 +0.05(+11.90%)
Jun 30, 2014 0.3010 0.3799 0.3010 0.3797 6,778 -0.02(-5.00%)
Jun 27, 2014 0.4249 0.4249 0.3300 0.3997 5,582 -0.03(-5.93%)
Jun 25, 2014 0.4249 0.4249 0.4249 0 +0.11(+36.10%)
Jun 24, 2014 0.3800 0.4000 0.3003 0.3122 8,501 -0.02(-5.39%)
Jun 23, 2014 0.3300 0.4000 0.3300 0.3300 24,408 -0.03(-8.81%)
Jun 20, 2014 0.3500 0.3750 0.3301 0.3619 112,096 +0.05(+16.74%)
Jun 19, 2014 0.3100 0.3100 0.3100 0.3100 1,882 -0.02(-6.06%)
Jun 18, 2014 0.2858 0.3300 0.2858 0.3300 73,828 +0.03(+10.00%)
Jun 17, 2014 0.2801 0.3300 0.2702 0.3000 157,529 -0.01(-3.19%)
Jun 16, 2014 0.2711 0.3397 0.2711 0.3099 13,303 +0.04(+14.31%)
Jun 13, 2014 0.2710 0.2999 0.2710 0.2711 87,358 -0.03(-9.60%)
Jun 12, 2014 0.2657 0.2999 0.2657 0.2999 52,965 +0.00(+0.03%)
Jun 11, 2014 0.3000 0.3000 0.2700 0.2998 43,796 +0.02(+7.07%)
Jun 10, 2014 0.3000 0.3000 0.2800 0.2800 67,096 -0.04(-12.50%)
Jun 06, 2014 0.3210 0.3400 0.2802 0.3200 59,510 -0.03(-8.57%)
Jun 05, 2014 0.3401 0.3900 0.3199 0.3500 111,434 -0.04(-10.26%)
Jun 04, 2014 0.3610 0.3950 0.3241 0.3900 21,932 -0.01(-2.50%)
Jun 03, 2014 0.3800 0.4000 0.3800 0.4000 51,363 +0.02(+5.26%)
Jun 02, 2014 0.3750 0.3800 0.3700 0.3800 9,926 +0.00(+0.00%)
May 30, 2014 0.3850 0.3850 0.3700 0.3800 358,741 -0.01(-1.30%)
May 29, 2014 0.3800 0.3850 0.3800 0.3850 137,034 -0.01(-2.53%)
May 28, 2014 0.3750 0.3950 0.3750 0.3950 68,014 +0.02(+3.95%)
May 27, 2014 0.3400 0.3800 0.3400 0.3800 7,678 +0.00(+0.00%)
May 23, 2014 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
May 22, 2014 0.3100 0.3800 0.3100 0.3600 214,332 +0.03(+9.09%)
May 21, 2014 0.3400 0.3400 0.3300 0.3300 42,748 -0.00(-0.60%)
May 20, 2014 0.3750 0.3850 0.3320 0.3320 35,545 -0.04(-11.47%)
May 19, 2014 0.3849 0.3850 0.3320 0.3750 55,091 -0.01(-2.34%)
May 16, 2014 0.3405 0.3849 0.3400 0.3840 8,420 +0.02(+4.07%)
May 15, 2014 0.3600 0.3799 0.3401 0.3690 20,032 +0.01(+2.50%)
May 14, 2014 0.3302 0.3850 0.3302 0.3600 87,626 +0.03(+9.02%)
May 13, 2014 0.3300 0.3850 0.3300 0.3302 205,264 +0.00(+0.06%)
May 12, 2014 0.3307 0.3500 0.3300 0.3300 63,035 -0.05(-14.29%)
May 09, 2014 0.3500 0.3850 0.3210 0.3850 395,070 +0.04(+10.63%)
May 08, 2014 0.3900 0.3900 0.3200 0.3480 210,872 -0.00(-0.57%)
May 07, 2014 0.5400 0.5400 0.3200 0.3500 549,081 -0.19(-35.19%)
May 06, 2014 0.5400 0.5410 0.5100 0.5400 94,295 +0.00(+0.00%)
May 05, 2014 0.6200 0.7800 0.5400 0.5400 60,848 -0.26(-32.50%)
May 02, 2014 0.7000 0.8000 0.6101 0.8000 1,645 +0.10(+14.29%)
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.