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 (%)
May 31, 2019 0.7450 0.7450 0.5136 0.6500 17,300 +0.01(+1.56%)
May 30, 2019 0.6400 0.6400 0.6400 0.6400 3,593 -0.02(-3.03%)
May 28, 2019 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
May 24, 2019 0.5700 0.6800 0.5700 0.6800 43,000 +0.10(+17.24%)
May 22, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 21, 2019 0.5800 0.5800 0.5800 0.5800 23,245 +0.00(+0.00%)
May 20, 2019 0.5800 0.5800 0.5800 15 +0.00(+0.00%)
May 17, 2019 0.5800 0.5800 0.5800 0.5800 1,000 +0.01(+1.75%)
May 16, 2019 0.5300 0.5700 0.5300 0.5700 1,232 +0.04(+7.55%)
May 15, 2019 0.5533 0.5600 0.5300 0.5300 45,035 -0.07(-11.67%)
May 14, 2019 0.6000 0.6000 0.5300 0.6000 4,554 +0.07(+13.21%)
May 13, 2019 0.5500 0.5600 0.5300 0.5300 50,185 -0.04(-7.02%)
May 10, 2019 0.5910 0.5910 0.5500 0.5700 42,800 -0.03(-5.00%)
May 08, 2019 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
May 07, 2019 0.6900 0.6900 0.5600 0.6500 12,281 -0.09(-12.16%)
May 06, 2019 0.7400 0.7400 0.7400 0.7400 196 -0.01(-1.33%)
May 03, 2019 0.7700 0.7800 0.7500 0.7500 6,600 -0.01(-1.32%)
May 02, 2019 0.7500 0.7600 0.7500 0.7600 2,002 +0.06(+7.99%)
May 01, 2019 0.7038 0.7038 0.7038 0.7038 150 -0.05(-6.16%)
Apr 30, 2019 0.7500 0.7500 0.7500 20 +0.00(+0.00%)
Apr 29, 2019 0.7000 0.7500 0.7000 0.7500 13,108 +0.05(+7.14%)
Apr 26, 2019 0.6900 0.7000 0.6900 0.7000 30,300 +0.07(+11.11%)
Apr 25, 2019 0.6795 0.6798 0.6300 0.6300 17,850 -0.02(-3.08%)
Apr 23, 2019 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Apr 22, 2019 0.6600 0.6600 0.6200 0.6200 4,020 +0.01(+1.64%)
Apr 18, 2019 0.6500 0.6600 0.6100 0.6100 20,200 +0.00(+0.00%)
Apr 17, 2019 0.5940 0.6600 0.5940 0.6100 68,719 +0.00(+0.00%)
Apr 16, 2019 0.6100 0.6100 0.6100 0.6100 1,005 -0.02(-3.17%)
Apr 15, 2019 0.6500 0.6500 0.6300 0.6300 17,500 +0.08(+14.55%)
Apr 12, 2019 0.6500 0.6500 0.5500 0.5500 6,800 -0.05(-8.03%)
Apr 11, 2019 0.5760 0.5980 0.5700 0.5980 12,093 +0.03(+4.91%)
Apr 10, 2019 0.5800 0.5900 0.5699 0.5700 14,235 -0.01(-1.72%)
Apr 09, 2019 0.6000 0.6000 0.5800 0.5800 33,020 +0.00(+0.00%)
Apr 08, 2019 0.5900 0.5900 0.5800 0.5800 5,075 -0.01(-1.83%)
Apr 05, 2019 0.5100 0.5908 0.5100 0.5908 10,400 +0.08(+15.84%)
Apr 04, 2019 0.5250 0.5250 0.5100 0.5100 25,530 -0.01(-1.92%)
Apr 03, 2019 0.5300 0.5300 0.5200 0.5200 56,000 -0.01(-1.89%)
Apr 02, 2019 0.5300 0.5400 0.5250 0.5300 236,113 -0.02(-3.64%)
Apr 01, 2019 0.5700 0.5965 0.5500 0.5500 10,986 +0.02(+3.77%)
Mar 29, 2019 0.5300 0.5300 0.5300 0.5300 104,500 +0.00(+0.00%)
Mar 28, 2019 0.5400 0.5400 0.5200 0.5300 236,500 +0.00(+0.00%)
Mar 27, 2019 0.5400 0.5700 0.5300 0.5300 118,760 -0.01(-1.85%)
Mar 26, 2019 0.5700 0.5700 0.5400 0.5400 67,019 +0.00(+0.00%)
Mar 25, 2019 0.5700 0.5820 0.5400 0.5400 29,452 -0.01(-1.82%)
Mar 22, 2019 0.5600 0.5600 0.5500 0.5500 13,800 +0.01(+2.04%)
Mar 21, 2019 0.5200 0.5390 0.5200 0.5390 5,683 -0.02(-3.75%)
Mar 20, 2019 0.5000 0.5600 0.5000 0.5600 15,846 +0.05(+9.33%)
Mar 19, 2019 0.5122 0.5122 0.5122 0.5122 500 -0.07(-11.69%)
Mar 18, 2019 0.5200 0.5800 0.4400 0.5800 45,404 +0.03(+5.45%)
Mar 15, 2019 0.6100 0.6100 0.5500 0.5500 21,400 +0.00(+0.00%)
Mar 14, 2019 0.5700 0.5700 0.5500 0.5500 47,925 -0.06(-9.84%)
Mar 13, 2019 0.5800 0.6100 0.5200 0.6100 41,176 +0.11(+22.00%)
Mar 12, 2019 0.5000 0.5850 0.5000 0.5000 234,695 +0.06(+13.64%)
Mar 11, 2019 0.4750 0.4750 0.4400 0.4400 112,539 -0.06(-11.65%)
Mar 08, 2019 0.5000 0.5000 0.4980 0.4980 9,500 -0.04(-7.78%)
Mar 07, 2019 0.5313 0.5400 0.5313 0.5400 3,000 +0.02(+3.85%)
Mar 06, 2019 0.5050 0.5200 0.4510 0.5200 32,115 +0.08(+17.89%)
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.