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, 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%)
Mar 01, 2016 0.1600 0.1650 0.1577 0.1577 26,273 +0.01(+8.76%)
Feb 29, 2016 0.1750 0.1943 0.1400 0.1450 39,650 -0.02(-14.20%)
Feb 26, 2016 0.2000 0.2000 0.1330 0.1690 198,826 -0.07(-29.58%)
Feb 24, 2016 0.2400 0.2400 0.2400 0 +0.03(+14.34%)
Feb 23, 2016 0.2099 0.2099 0.2099 0.2099 17,000 -0.01(-2.88%)
Feb 22, 2016 0.2008 0.2161 0.1700 0.2161 7,420 +0.05(+27.13%)
Feb 19, 2016 0.2162 0.2162 0.1700 0.1700 3,910 -0.01(-5.56%)
Feb 18, 2016 0.2000 0.2061 0.1401 0.1800 59,000 -0.05(-21.74%)
Feb 17, 2016 0.2300 0.2300 0.2300 0.2300 229 -0.02(-7.93%)
Feb 12, 2016 0.2498 0.2498 0.2498 0 +0.05(+24.96%)
Feb 11, 2016 0.1970 0.2269 0.1970 0.1999 18,033 +0.01(+4.11%)
Feb 10, 2016 0.1501 0.1920 0.1501 0.1920 800 -0.01(-3.66%)
Feb 09, 2016 0.1569 0.1998 0.1500 0.1993 44,203 -0.00(-0.35%)
Feb 08, 2016 0.2510 0.4500 0.1051 0.2000 636,550 -0.15(-42.86%)
Feb 05, 2016 0.2790 0.3500 0.2500 0.3500 33,944 +0.08(+29.63%)
Feb 04, 2016 0.2409 0.2775 0.2400 0.2700 37,517 -0.01(-3.12%)
Feb 03, 2016 0.2499 0.2788 0.2398 0.2787 69,938 +0.04(+16.32%)
Feb 02, 2016 0.2180 0.2500 0.1830 0.2396 53,975 -0.03(-10.86%)
Jan 29, 2016 0.2688 0.2688 0.2688 0 +0.04(+19.79%)
Jan 28, 2016 0.1801 0.2245 0.1801 0.2244 7,334 -0.00(-0.22%)
Jan 27, 2016 0.2100 0.2290 0.1995 0.2249 36,926 -0.02(-9.68%)
Jan 26, 2016 0.1310 0.2490 0.1310 0.2490 128,797 +0.00(+0.16%)
Jan 25, 2016 0.2650 0.2650 0.1500 0.2486 201,720 -0.03(-9.60%)
Jan 22, 2016 0.2599 0.2750 0.2594 0.2750 19,500 +0.02(+6.01%)
Jan 21, 2016 0.2495 0.2600 0.2495 0.2594 11,665 +0.01(+4.18%)
Jan 20, 2016 0.2789 0.2789 0.2010 0.2490 127,784 -0.03(-10.72%)
Jan 15, 2016 0.2789 0.2789 0.2789 1 +0.01(+4.46%)
Jan 13, 2016 0.2670 0.2670 0.2670 50 -0.01(-3.78%)
Jan 12, 2016 0.2300 0.2780 0.2300 0.2775 16,386 +0.05(+20.65%)
Jan 11, 2016 0.2241 0.2300 0.2100 0.2300 31,962 +0.01(+2.50%)
Jan 07, 2016 0.2244 0.2244 0.2244 0 +0.00(+2.05%)
Jan 06, 2016 0.2264 0.2264 0.1620 0.2199 5,950 +0.02(+9.95%)
Jan 05, 2016 0.2269 0.2269 0.1780 0.2000 37,994 -0.03(-12.24%)
Dec 31, 2015 0.2279 0.2279 0.2279 0 +0.04(+20.01%)
Dec 30, 2015 0.1651 0.2191 0.1651 0.1899 135,076 -0.02(-10.85%)
Dec 29, 2015 0.2130 0.2130 0.2130 0.2130 1,132 +0.01(+2.40%)
Dec 28, 2015 0.2250 0.2300 0.1650 0.2080 76,926 -0.01(-5.45%)
Dec 24, 2015 0.2200 0.2200 0.2200 0 -0.00(-0.45%)
Dec 23, 2015 0.1510 0.2210 0.1501 0.2210 85,868 +0.01(+5.74%)
Dec 22, 2015 0.2000 0.2090 0.1500 0.2090 22,816 +0.04(+22.94%)
Dec 21, 2015 0.1299 0.2289 0.1295 0.1700 329,517 +0.04(+30.87%)
Dec 18, 2015 0.1150 0.1499 0.1110 0.1299 29,100 -0.02(-13.28%)
Dec 17, 2015 0.1220 0.1600 0.1200 0.1498 196,169 -0.05(-25.10%)
Dec 16, 2015 0.1502 0.2000 0.1220 0.2000 4,578 +0.04(+25.00%)
Dec 15, 2015 0.1600 0.1600 0.1599 0.1600 56,470 +0.00(+0.00%)
Dec 14, 2015 0.1600 0.1600 0.1596 0.1600 18,927 +0.00(+0.00%)
Dec 11, 2015 0.2300 0.2300 0.1600 0.1600 7,204 +0.00(+0.00%)
Dec 10, 2015 0.2000 0.2000 0.1575 0.1600 15,567 -0.09(-35.09%)
Dec 08, 2015 0.2465 0.2465 0.2465 12 +0.04(+17.38%)
Dec 07, 2015 0.1512 0.2100 0.1512 0.2100 5,312 +0.06(+39.81%)
Dec 04, 2015 0.1502 0.2100 0.1502 0.1502 2,036 -0.06(-28.48%)
Dec 03, 2015 0.2000 0.2100 0.2000 0.2100 2,000 +0.01(+5.00%)
Dec 01, 2015 0.2000 0.2000 0.2000 0 +0.05(+32.98%)
Nov 30, 2015 0.2000 0.2300 0.1503 0.1504 25,693 -0.08(-34.55%)
Nov 25, 2015 0.2298 0.2298 0.2298 0 -0.00(-0.09%)
Nov 24, 2015 0.2300 0.2300 0.2300 0.2300 1,041 +0.04(+21.05%)
Nov 20, 2015 0.1895 0.1900 0.1895 0.1900 348 +0.00(+0.00%)
Nov 18, 2015 0.1900 0.1900 0.1900 20 +0.01(+5.67%)
Nov 17, 2015 0.2300 0.2300 0.1798 0.1798 458 -0.05(-21.83%)
Nov 13, 2015 0.2300 0.2300 0.2300 50 +0.00(+0.00%)
Nov 11, 2015 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Nov 10, 2015 0.2000 0.2100 0.1502 0.2100 2,220 +0.03(+16.73%)
Nov 06, 2015 0.1799 0.1799 0.1799 0 -0.02(-10.01%)
Nov 05, 2015 0.2000 0.2000 0.1500 0.1999 1,751 +0.01(+5.27%)
Nov 04, 2015 0.1899 0.1899 0.1899 0.1899 300 -0.01(-4.91%)
Nov 02, 2015 0.1997 0.1997 0.1997 20 -0.01(-4.86%)
Oct 29, 2015 0.2099 0.2099 0.2099 0 -0.02(-8.70%)
Oct 27, 2015 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Oct 26, 2015 0.1501 0.2300 0.1501 0.2300 455 +0.04(+21.12%)
Oct 23, 2015 0.1401 0.1899 0.1401 0.1899 335 -0.01(-5.05%)
Oct 22, 2015 0.2000 0.2000 0.1401 0.2000 554 -0.05(-19.19%)
Oct 21, 2015 0.2475 0.2475 0.2475 0.2475 400 +0.05(+23.94%)
Oct 20, 2015 0.1400 0.1997 0.1400 0.1997 18,918 -0.05(-19.44%)
Oct 19, 2015 0.2479 0.2479 0.2479 0.2479 215 +0.06(+30.54%)
Oct 16, 2015 0.1899 0.1899 0.1899 0.1899 300 +0.06(+45.96%)
Oct 15, 2015 0.2478 0.2478 0.1201 0.1301 51,648 -0.02(-13.21%)
Oct 14, 2015 0.1499 0.1499 0.1220 0.1499 73,269 -0.05(-23.36%)
Oct 13, 2015 0.1501 0.1999 0.1300 0.1956 59,165 -0.02(-11.05%)
Oct 12, 2015 0.2299 0.2299 0.1500 0.2199 7,635 -0.01(-4.35%)
Oct 08, 2015 0.2299 0.2299 0.2299 0 +0.07(+43.06%)
Oct 07, 2015 0.1501 0.1608 0.1501 0.1607 14,398 -0.09(-35.23%)
Oct 06, 2015 0.1800 0.2481 0.1800 0.2481 24,620 +0.03(+15.50%)
Oct 05, 2015 0.1501 0.2487 0.1500 0.2148 95,000 -0.03(-13.98%)
Oct 01, 2015 0.2497 0.2497 0.2497 50 -0.03(-10.82%)
Sep 30, 2015 0.2001 0.2800 0.2001 0.2800 1,743 +0.03(+12.00%)
Sep 29, 2015 0.1924 0.2500 0.1924 0.2500 41,104 +0.02(+8.70%)
Sep 28, 2015 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.88%)
Sep 25, 2015 0.2280 0.2280 0.2280 0.2280 958 -0.00(-0.87%)
Sep 24, 2015 0.1994 0.2300 0.1994 0.2300 4,445 +0.00(+0.09%)
Sep 23, 2015 0.2231 0.2299 0.1714 0.2298 35,890 -0.07(-23.09%)
Sep 21, 2015 0.2988 0.2988 0.2988 40 +0.07(+29.91%)
Sep 18, 2015 0.1713 0.2950 0.1713 0.2300 85,790 -0.02(-7.96%)
Sep 16, 2015 0.2499 0.2499 0.2499 33 +0.02(+8.65%)
Sep 15, 2015 0.2940 0.2940 0.1750 0.2300 5,907 -0.04(-14.81%)
Sep 14, 2015 0.2700 0.2700 0.2700 0.2700 594 +0.01(+2.31%)
Sep 10, 2015 0.2639 0.2639 0.2639 0 -0.01(-4.00%)
Sep 09, 2015 0.2749 0.2749 0.2749 0.2749 5,062 +0.00(+0.37%)
Sep 08, 2015 0.1900 0.2739 0.1900 0.2739 53,018 -0.03(-8.70%)
Sep 03, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 02, 2015 0.1800 0.3000 0.1800 0.3000 21,615 -0.02(-6.25%)
Aug 31, 2015 0.3200 0.3200 0.3200 0 +0.07(+28.00%)
Aug 28, 2015 0.2450 0.3400 0.2450 0.2500 109,552 -0.08(-24.24%)
Aug 27, 2015 0.3300 0.3300 0.3300 0.3300 510 +0.05(+17.86%)
Aug 26, 2015 0.1602 0.2800 0.1602 0.2800 6,208 +0.00(+0.00%)
Aug 25, 2015 0.3000 0.3000 0.1590 0.2800 29,025 -0.02(-6.67%)
Aug 24, 2015 0.3000 0.3000 0.3000 0.3000 1,065 -0.05(-14.04%)
Aug 21, 2015 0.3490 0.3490 0.3490 0.3490 428 +0.02(+5.76%)
Aug 20, 2015 0.3490 0.3490 0.1590 0.3300 2,046 +0.08(+30.28%)
Aug 19, 2015 0.3500 0.3500 0.1580 0.2533 2,270 -0.01(-3.87%)
Aug 18, 2015 0.2635 0.2635 0.2635 0.2635 6,658 +0.00(+0.00%)
Aug 14, 2015 0.2635 0.2635 0.2635 0 +0.00(+0.00%)
Aug 11, 2015 0.2635 0.2635 0.2635 45 +0.02(+9.79%)
Aug 10, 2015 0.2500 0.2500 0.2300 0.2400 8,940 -0.02(-8.92%)
Aug 07, 2015 0.2635 0.2635 0.2635 0.2635 303 +0.00(+0.00%)
Aug 05, 2015 0.2635 0.2635 0.2635 10 +0.00(+0.04%)
Aug 03, 2015 0.2634 0.2634 0.2634 0 -0.01(-4.74%)
Jul 31, 2015 0.1500 0.2765 0.1500 0.2765 26,887 +0.12(+78.39%)
Jul 30, 2015 0.2025 0.2025 0.1550 0.1550 19,000 -0.12(-43.94%)
Jul 29, 2015 0.2765 0.2765 0.2765 0.2765 300 +0.00(+0.00%)
Jul 27, 2015 0.2765 0.2765 0.2765 0 +0.00(+0.00%)
Jul 23, 2015 0.2765 0.2765 0.2765 20 +0.00(+0.00%)
Jul 21, 2015 0.2765 0.2765 0.2765 52 +0.00(+0.00%)
Jul 20, 2015 0.1910 0.2765 0.1910 0.2765 400 +0.00(+0.00%)
Jul 17, 2015 0.1920 0.2765 0.1920 0.2765 710 +0.00(+0.00%)
Jul 16, 2015 0.1921 0.2765 0.1921 0.2765 465 +0.00(+0.00%)
Jul 15, 2015 0.2765 0.2765 0.2765 0.2765 857 -0.02(-7.68%)
Jul 13, 2015 0.2995 0.2995 0.2995 0 +0.00(+0.03%)
Jul 09, 2015 0.2994 0.2994 0.2994 0 +0.08(+36.09%)
Jul 08, 2015 0.2200 0.2500 0.1500 0.2200 492,298 -0.05(-18.52%)
Jul 06, 2015 0.2700 0.2700 0.2700 15 +0.00(+0.00%)
Jul 01, 2015 0.2700 0.2700 0.2700 0 -0.03(-9.82%)
Jun 30, 2015 0.2994 0.2994 0.2994 0.2994 305 +0.03(+10.89%)
Jun 29, 2015 0.2699 0.2700 0.2699 0.2700 400 +0.00(+0.00%)
Jun 25, 2015 0.2700 0.2700 0.2700 0 +0.02(+8.04%)
Jun 24, 2015 0.2000 0.2799 0.2000 0.2499 3,078 +0.05(+24.95%)
Jun 23, 2015 0.2995 0.2995 0.1700 0.2000 216,295 -0.08(-28.32%)
Jun 22, 2015 0.3190 0.3190 0.2000 0.2790 202,925 -0.04(-12.48%)
Jun 19, 2015 0.3188 0.3188 0.3188 0.3188 557 +0.01(+3.24%)
Jun 18, 2015 0.3088 0.3088 0.3088 0.3088 425 +0.03(+10.40%)
Jun 17, 2015 0.2700 0.2900 0.2050 0.2797 82,775 +0.01(+3.59%)
Jun 16, 2015 0.2700 0.2700 0.2101 0.2700 11,416 +0.00(+0.04%)
Jun 15, 2015 0.2600 0.2699 0.2600 0.2699 11,000 -0.00(-0.04%)
Jun 12, 2015 0.2500 0.2700 0.2500 0.2700 4,588 +0.02(+8.00%)
Jun 11, 2015 0.2221 0.2500 0.2221 0.2500 44,200 +0.03(+13.07%)
Jun 10, 2015 0.3000 0.3000 0.2211 0.2211 30,404 -0.05(-18.08%)
Jun 09, 2015 0.2700 0.3190 0.2110 0.2699 73,778 -0.05(-15.39%)
Jun 08, 2015 0.3190 0.3190 0.2801 0.3190 14,717 +0.00(+0.31%)
Jun 04, 2015 0.3180 0.3180 0.3180 5 -0.00(-0.31%)
Jun 03, 2015 0.3190 0.3190 0.3190 0.3190 3,050 +0.00(+0.00%)
Jun 02, 2015 0.3000 0.3190 0.3000 0.3190 7,500 +0.00(+0.00%)
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.