Heritage Global Inc (OP: HGBL )

3.770 USD UNCHANGED
Last Price Updated: 3:53 PM EDT, Aug 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2020 3.770 3.770 3.770 0 +0.13(+3.57%)
Aug 27, 2020 4.020 4.020 3.480 3.640 85,085 -0.35(-8.77%)
Aug 26, 2020 3.700 4.200 3.680 3.990 73,585 +0.36(+9.84%)
Aug 25, 2020 3.575 3.670 3.480 3.632 17,891 +0.08(+2.32%)
Aug 24, 2020 3.600 3.680 3.460 3.550 14,511 +0.01(+0.28%)
Aug 21, 2020 3.300 3.540 3.300 3.540 203,400 +0.06(+1.58%)
Aug 20, 2020 3.500 3.550 3.400 3.485 13,246 -0.06(-1.69%)
Aug 19, 2020 3.590 3.590 3.493 3.545 65,316 -0.04(-0.98%)
Aug 18, 2020 3.450 3.615 3.377 3.580 99,860 +0.18(+5.29%)
Aug 17, 2020 3.320 3.550 3.310 3.400 110,130 +0.16(+4.94%)
Aug 14, 2020 3.000 3.310 3.000 3.240 52,200 +0.19(+6.23%)
Aug 13, 2020 3.040 3.159 3.040 3.050 17,740 +0.02(+0.66%)
Aug 12, 2020 3.168 3.190 2.850 3.030 19,451 -0.05(-1.62%)
Aug 11, 2020 3.000 3.230 2.930 3.080 86,693 +0.08(+2.67%)
Aug 10, 2020 2.770 3.000 2.650 3.000 57,800 +0.23(+8.30%)
Aug 07, 2020 2.760 2.820 2.620 2.770 26,100 +0.00(+0.00%)
Aug 06, 2020 2.710 2.780 2.600 2.770 33,736 +0.07(+2.59%)
Aug 05, 2020 2.350 2.790 2.350 2.700 25,008 +0.30(+12.50%)
Aug 04, 2020 2.590 2.740 2.400 2.400 16,392 -0.21(-8.05%)
Aug 03, 2020 2.430 2.640 2.350 2.610 31,701 +0.18(+7.41%)
Jul 31, 2020 2.250 2.450 2.240 2.430 9,400 +0.18(+8.00%)
Jul 30, 2020 2.490 2.550 2.230 2.250 16,119 -0.18(-7.41%)
Jul 29, 2020 2.370 2.470 2.337 2.430 14,316 +0.13(+5.65%)
Jul 28, 2020 2.350 2.380 2.300 2.300 31,872 +0.03(+1.32%)
Jul 27, 2020 2.170 2.420 2.170 2.270 17,753 +0.12(+5.58%)
Jul 24, 2020 1.950 2.150 1.950 2.150 54,100 +0.15(+7.50%)
Jul 23, 2020 1.910 2.000 1.880 2.000 25,647 +0.00(+0.00%)
Jul 22, 2020 1.900 2.000 1.900 2.000 46,505 +0.08(+4.17%)
Jul 21, 2020 1.850 1.970 1.800 1.920 60,640 +0.07(+3.78%)
Jul 20, 2020 1.770 1.900 1.770 1.850 64,061 +0.08(+4.52%)
Jul 17, 2020 1.700 1.800 1.580 1.770 86,400 +0.02(+1.14%)
Jul 16, 2020 1.810 1.810 1.600 1.750 93,921 +0.04(+2.34%)
Jul 15, 2020 1.980 1.990 1.700 1.710 86,230 -0.19(-10.00%)
Jul 14, 2020 1.850 2.000 1.800 1.900 51,788 +0.05(+2.70%)
Jul 13, 2020 1.920 1.940 1.850 1.850 6,625 -0.05(-2.63%)
Jul 10, 2020 1.870 1.900 1.780 1.900 14,400 +0.05(+2.70%)
Jul 09, 2020 1.970 1.990 1.850 1.850 5,782 -0.14(-7.04%)
Jul 08, 2020 1.930 1.990 1.837 1.990 39,144 +0.06(+3.11%)
Jul 07, 2020 1.950 2.000 1.900 1.930 29,733 +0.11(+6.04%)
Jul 06, 2020 1.990 1.990 1.820 1.820 12,889 -0.18(-9.00%)
Jul 02, 2020 1.790 2.000 1.790 2.000 70,300 +0.24(+13.64%)
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.