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 (%)
Jun 30, 2020 1.910 1.990 1.890 1.990 13,439 +0.02(+1.02%)
Jun 29, 2020 2.000 2.000 1.894 1.970 74,847 +0.00(+0.00%)
Jun 26, 2020 1.960 1.980 1.920 1.970 14,800 +0.09(+4.79%)
Jun 25, 2020 1.870 1.960 1.870 1.880 26,246 +0.03(+1.62%)
Jun 24, 2020 1.970 2.000 1.850 1.850 23,309 -0.11(-5.61%)
Jun 23, 2020 1.900 1.960 1.730 1.960 50,163 +0.04(+2.08%)
Jun 22, 2020 1.900 1.940 1.690 1.920 40,024 +0.04(+2.13%)
Jun 19, 2020 1.730 1.900 1.730 1.880 132,700 +0.13(+7.43%)
Jun 18, 2020 1.640 1.750 1.640 1.750 4,494 +0.18(+11.46%)
Jun 17, 2020 1.650 1.750 1.570 1.570 31,234 -0.05(-3.09%)
Jun 16, 2020 1.790 1.800 1.520 1.620 65,406 -0.13(-7.43%)
Jun 15, 2020 1.900 1.900 1.650 1.750 44,183 -0.05(-2.78%)
Jun 12, 2020 1.790 1.800 1.730 1.800 5,700 +0.03(+1.69%)
Jun 11, 2020 1.780 1.820 1.510 1.770 20,731 -0.01(-0.56%)
Jun 10, 2020 1.750 1.930 1.700 1.780 56,957 +0.03(+1.71%)
Jun 09, 2020 1.520 1.750 1.500 1.750 210,355 +0.25(+16.67%)
Jun 08, 2020 1.500 1.500 1.450 1.500 27,397 +0.02(+1.35%)
Jun 05, 2020 1.445 1.500 1.400 1.480 27,200 +0.08(+5.71%)
Jun 04, 2020 1.496 1.500 1.400 1.400 52,061 -0.08(-5.41%)
Jun 03, 2020 1.445 1.560 1.360 1.480 79,865 +0.08(+5.71%)
Jun 02, 2020 1.480 1.480 1.380 1.400 82,820 -0.01(-0.57%)
Jun 01, 2020 1.440 1.465 1.330 1.408 196,915 -0.01(-0.85%)
May 29, 2020 1.500 1.500 1.400 1.420 162,600 -0.06(-4.05%)
May 28, 2020 1.535 1.570 1.400 1.480 172,911 -0.02(-1.33%)
May 27, 2020 1.350 1.630 1.290 1.500 601,072 +0.19(+14.50%)
May 26, 2020 1.300 1.440 1.096 1.310 103,881 +0.07(+5.65%)
May 22, 2020 1.090 1.290 1.080 1.240 559,500 +0.17(+15.89%)
May 21, 2020 1.080 1.090 1.070 1.070 5,447 +0.04(+3.88%)
May 20, 2020 1.090 1.090 1.030 1.030 9,745 +0.00(+0.00%)
May 19, 2020 1.090 1.090 1.030 1.030 12,337 -0.06(-5.50%)
May 18, 2020 1.070 1.090 1.050 1.090 13,990 +0.07(+6.86%)
May 15, 2020 1.100 1.100 1.020 1.020 13,500 -0.06(-5.56%)
May 14, 2020 1.040 1.100 1.040 1.080 12,776 +0.03(+2.86%)
May 13, 2020 1.050 1.070 1.020 1.050 8,550 -0.05(-4.55%)
May 12, 2020 1.110 1.180 1.100 1.100 5,750 +0.01(+0.46%)
May 11, 2020 1.062 1.180 1.020 1.095 9,124 +0.03(+3.30%)
May 08, 2020 1.100 1.100 1.010 1.060 16,000 -0.01(-1.12%)
May 07, 2020 1.080 1.200 1.050 1.072 62,608 +0.00(+0.19%)
May 06, 2020 1.200 1.200 1.070 1.070 16,453 -0.10(-8.55%)
May 05, 2020 0.9990 1.250 0.9990 1.170 375,549 +0.17(+17.12%)
May 04, 2020 0.9990 0.9990 0.9710 0.9990 8,056 +0.02(+1.71%)
May 01, 2020 0.9950 0.9950 0.9430 0.9822 1,600 -0.01(-0.79%)
Apr 30, 2020 1.000 1.000 0.9500 0.9900 6,872 +0.04(+4.21%)
Apr 29, 2020 1.000 1.000 0.9500 0.9500 6,240 -0.03(-3.06%)
Apr 28, 2020 0.9790 0.9800 0.9790 0.9800 4,175 +0.00(+0.00%)
Apr 27, 2020 0.9337 0.9800 0.9337 0.9800 18,600 +0.05(+5.38%)
Apr 24, 2020 0.9300 0.9300 0.9300 0.9300 26,100 +0.00(+0.00%)
Apr 23, 2020 0.9300 0.9300 0.8900 0.9300 9,931 +0.00(+0.00%)
Apr 22, 2020 0.8700 0.9300 0.8700 0.9300 10,840 +0.06(+6.90%)
Apr 21, 2020 0.8400 0.8700 0.8400 0.8700 7,200 +0.00(+0.00%)
Apr 20, 2020 0.8500 0.8800 0.8400 0.8700 13,501 -0.05(-5.43%)
Apr 17, 2020 0.9000 0.9200 0.9000 0.9200 2,100 +0.04(+4.55%)
Apr 16, 2020 0.8300 0.8800 0.8242 0.8800 6,714 +0.01(+0.92%)
Apr 15, 2020 0.8500 0.8720 0.8500 0.8720 2,000 +0.03(+3.13%)
Apr 14, 2020 0.8592 0.8592 0.8350 0.8455 21,542 +0.01(+0.79%)
Apr 13, 2020 0.8420 0.9000 0.8389 0.8389 5,131 -0.09(-9.80%)
Apr 09, 2020 0.8272 0.9300 0.8272 0.9300 5,200 +0.07(+8.14%)
Apr 08, 2020 0.8150 0.8600 0.8150 0.8600 6,222 +0.05(+5.52%)
Apr 07, 2020 0.8700 0.8700 0.8150 0.8150 1,100 -0.01(-1.21%)
Apr 06, 2020 0.8900 0.8950 0.6779 0.8250 18,850 -0.02(-1.79%)
Apr 03, 2020 0.8350 0.9800 0.8300 0.8400 14,900 +0.02(+2.13%)
Apr 02, 2020 0.8000 0.8250 0.8000 0.8225 4,500 +0.02(+2.81%)
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.