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 (%)
Feb 26, 2015 0.4000 0.4000 0.4000 119 +0.03(+8.14%)
Feb 25, 2015 0.3699 0.3699 0.3114 0.3699 4,249 +0.00(+0.03%)
Feb 24, 2015 0.0805 0.3699 0.0805 0.3698 22,904 -0.01(-2.66%)
Feb 23, 2015 0.3112 0.3799 0.3112 0.3799 12,220 +0.00(+0.03%)
Feb 20, 2015 0.3110 0.3798 0.3110 0.3798 3,078 -0.01(-2.59%)
Feb 19, 2015 0.3111 0.4199 0.3110 0.3899 14,696 -0.01(-2.52%)
Feb 18, 2015 0.2800 0.4000 0.2800 0.4000 4,830 +0.00(+0.00%)
Feb 17, 2015 0.2610 0.4000 0.2603 0.4000 1,627 +0.00(+0.00%)
Feb 13, 2015 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 12, 2015 0.2610 0.4000 0.2510 0.3900 2,885 +0.00(+0.00%)
Feb 11, 2015 0.3999 0.3999 0.2289 0.3900 1,609 -0.01(-1.27%)
Feb 10, 2015 0.2288 0.3999 0.2288 0.3950 9,724 -0.02(-5.93%)
Feb 06, 2015 0.4199 0.4199 0.4199 0 +0.16(+61.44%)
Feb 05, 2015 0.2723 0.3400 0.2601 0.2601 4,363 -0.09(-25.66%)
Feb 04, 2015 0.2500 0.3900 0.2500 0.3499 13,517 -0.04(-10.26%)
Feb 03, 2015 0.2500 0.3900 0.2500 0.3899 2,164 +0.00(+0.00%)
Feb 02, 2015 0.4474 0.4474 0.2371 0.3899 7,780 +0.04(+11.40%)
Jan 30, 2015 0.2500 0.3500 0.2379 0.3500 88,289 +0.08(+29.63%)
Jan 29, 2015 0.2316 0.2700 0.2316 0.2700 2,414 +0.00(+0.00%)
Jan 28, 2015 0.2319 0.2700 0.2317 0.2700 1,183 +0.00(+0.00%)
Jan 27, 2015 0.2317 0.2700 0.2317 0.2700 1,757 +0.00(+0.00%)
Jan 26, 2015 0.2317 0.2700 0.2317 0.2700 429 +0.00(+0.00%)
Jan 23, 2015 0.2316 0.2700 0.2316 0.2700 6,956 +0.00(+0.04%)
Jan 22, 2015 0.2316 0.2699 0.2316 0.2699 1,450 +0.02(+7.96%)
Jan 21, 2015 0.2316 0.2500 0.2316 0.2500 6,072 +0.00(+0.08%)
Jan 20, 2015 0.2498 0.2498 0.2498 0.2498 1,005 -0.00(-0.08%)
Jan 16, 2015 0.2500 0.2500 0.2500 0 -0.02(-7.37%)
Jan 15, 2015 0.2310 0.2699 0.2310 0.2699 800 +0.00(+0.00%)
Jan 14, 2015 0.2310 0.2699 0.2310 0.2699 659 +0.00(+0.04%)
Jan 13, 2015 0.2698 0 -0.02(-6.93%)
Jan 12, 2015 0.2519 0.2900 0.2500 0.2899 1,115 -0.00(-0.03%)
Jan 09, 2015 0.2900 0.2900 0.2500 0.2900 9,297 -0.03(-9.29%)
Jan 08, 2015 0.2359 0.3197 0.2359 0.3197 664 -0.00(-0.03%)
Jan 07, 2015 0.2308 0.3198 0.2307 0.3198 1,336 +0.00(+0.00%)
Jan 06, 2015 0.2651 0.3199 0.2650 0.3198 13,580 -0.00(-0.06%)
Jan 05, 2015 0.2650 0.3200 0.2650 0.3200 4,632 +0.00(+0.00%)
Jan 02, 2015 0.3200 0.3200 0.3200 0.3200 2,051 +0.00(+0.00%)
Dec 31, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 30, 2014 0.2650 0.3200 0.2650 0.3200 22,240 +0.02(+6.67%)
Dec 26, 2014 0.3000 0.3000 0.3000 3 +0.00(+0.00%)
Dec 24, 2014 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Dec 23, 2014 0.2300 0.3200 0.2300 0.3200 36,359 +0.08(+33.33%)
Dec 22, 2014 0.2400 0.3100 0.2400 0.2400 2,066 -0.07(-22.58%)
Dec 19, 2014 0.3099 0.3100 0.3099 0.3100 2,955 +0.02(+7.68%)
Dec 18, 2014 0.3200 0.3200 0.2289 0.2879 5,417 +0.05(+19.96%)
Dec 17, 2014 0.2287 0.2400 0.2001 0.2400 24,587 +0.01(+2.87%)
Dec 15, 2014 0.2030 0.2333 0.2030 0.2333 990 -0.00(-0.21%)
Dec 12, 2014 0.2001 0.2396 0.2001 0.2338 1,729 -0.01(-2.46%)
Dec 11, 2014 0.2079 0.2397 0.2001 0.2397 3,164 -0.00(-0.04%)
Dec 10, 2014 0.2001 0.2398 0.2001 0.2398 2,172 +0.00(+0.00%)
Dec 09, 2014 0.2399 0.2399 0.2001 0.2398 5,149 -0.00(-0.04%)
Dec 08, 2014 0.2001 0.2399 0.2001 0.2399 3,357 +0.00(+0.00%)
Dec 05, 2014 0.2475 0.2475 0.2000 0.2399 7,988 +0.04(+19.83%)
Dec 04, 2014 0.2673 0.2673 0.2002 0.2002 2,274 -0.05(-18.95%)
Dec 03, 2014 0.2009 0.2874 0.1500 0.2470 75,013 -0.04(-14.06%)
Dec 02, 2014 0.2008 0.2874 0.2008 0.2874 2,514 -0.03(-10.19%)
Dec 01, 2014 0.2501 0.3200 0.2008 0.3200 1,851 +0.00(+0.00%)
Nov 28, 2014 0.2024 0.3200 0.2008 0.3200 1,824 +0.02(+6.67%)
Nov 26, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 25, 2014 0.2499 0.3000 0.2008 0.3000 5,469 +0.00(+0.00%)
Nov 24, 2014 0.2942 0.3000 0.2008 0.3000 132,047 +0.01(+1.87%)
Nov 21, 2014 0.2950 0.2950 0.2008 0.2945 46,293 -0.00(-0.17%)
Nov 19, 2014 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Nov 18, 2014 0.2500 0.2950 0.2001 0.2900 30,412 -0.01(-1.69%)
Nov 17, 2014 0.2949 0.2950 0.2300 0.2950 74,525 +0.04(+18.00%)
Nov 14, 2014 0.2999 0.2999 0.2500 0.2500 15,197 +0.00(+0.00%)
Nov 13, 2014 0.2900 0.3000 0.2500 0.2500 54,789 +0.00(+0.00%)
Nov 12, 2014 0.2500 0.2950 0.2500 0.2500 29,674 -0.05(-16.67%)
Nov 11, 2014 0.2800 0.3499 0.2500 0.3000 38,546 -0.05(-14.26%)
Nov 10, 2014 0.2800 0.3499 0.2800 0.3499 2,711 -0.01(-2.78%)
Nov 07, 2014 0.2800 0.4249 0.2800 0.3599 2,306 +0.01(+2.86%)
Nov 05, 2014 0.3499 0.3499 0.3499 41 +0.00(+0.00%)
Nov 04, 2014 0.3005 0.3499 0.3005 0.3499 3,565 -0.03(-7.92%)
Nov 03, 2014 0.3700 0.3800 0.3005 0.3800 3,498 +0.00(+0.00%)
Oct 30, 2014 0.3800 0.3800 0.3800 5 +0.10(+35.71%)
Oct 29, 2014 0.3600 0.4250 0.2800 0.2800 51,871 -0.14(-34.12%)
Oct 28, 2014 0.4249 0.4249 0.3501 0.4250 2,710 +0.07(+21.39%)
Oct 27, 2014 0.4000 0.4250 0.3501 0.3501 64,765 +0.00(+0.00%)
Oct 24, 2014 0.4000 0.4000 0.3500 0.3501 1,559 +0.00(+0.03%)
Oct 23, 2014 0.3600 0.3600 0.3500 0.3500 41,526 +0.00(+0.00%)
Oct 22, 2014 0.3410 0.3500 0.3410 0.3500 36,893 -0.05(-12.50%)
Oct 21, 2014 0.4000 0.4000 0.4000 0.4000 1,000 -0.03(-8.05%)
Oct 17, 2014 0.3301 0.4350 0.3301 0.4350 2,466 +0.00(+0.00%)
Oct 16, 2014 0.4350 0.4350 0.4350 0.4350 287 +0.01(+1.16%)
Oct 15, 2014 0.3120 0.4300 0.3120 0.4300 8,814 -0.01(-1.15%)
Oct 14, 2014 0.4200 0.4350 0.3400 0.4350 5,419 +0.02(+4.82%)
Oct 10, 2014 0.4150 0.4150 0.4150 2 +0.06(+15.31%)
Oct 09, 2014 0.3001 0.3599 0.2601 0.3599 73,199 -0.07(-16.30%)
Oct 08, 2014 0.3001 0.4300 0.3001 0.4300 865 +0.00(+0.00%)
Oct 07, 2014 0.4000 0.4300 0.4000 0.4300 28,806 +0.00(+0.00%)
Oct 06, 2014 0.4300 0.4300 0.4300 0.4300 5,757 +0.00(+0.00%)
Oct 02, 2014 0.4300 0.4300 0.4300 0 +0.03(+7.53%)
Oct 01, 2014 0.4300 0.4300 0.3650 0.3999 9,685 -0.00(-0.03%)
Sep 30, 2014 0.4300 0.4300 0.3800 0.4000 3,764 -0.03(-8.05%)
Sep 26, 2014 0.4350 0.4350 0.4350 0 -0.01(-1.14%)
Sep 25, 2014 0.3501 0.4400 0.3501 0.4400 515 +0.00(+0.00%)
Sep 24, 2014 0.3500 0.4400 0.3500 0.4400 16,571 -0.01(-2.22%)
Sep 23, 2014 0.3501 0.4500 0.3500 0.4500 1,622 +0.00(+0.00%)
Sep 22, 2014 0.4499 0.4500 0.3501 0.4500 3,530 +0.05(+12.50%)
Sep 19, 2014 0.4000 0.4500 0.3501 0.4000 6,780 -0.05(-11.11%)
Sep 18, 2014 0.4999 0.5000 0.3500 0.4500 2,452 +0.00(+0.00%)
Sep 17, 2014 0.3000 0.4500 0.3000 0.4500 2,624 +0.04(+11.11%)
Sep 16, 2014 0.3799 0.4321 0.3002 0.4050 499,699 +0.11(+35.00%)
Sep 15, 2014 0.3500 0.3900 0.3000 0.3000 6,848 -0.09(-23.08%)
Sep 12, 2014 0.3899 0.3900 0.3899 0.3900 2,000 +0.00(+0.00%)
Sep 10, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 09, 2014 0.3553 0.3900 0.3553 0.3900 626 +0.00(+0.00%)
Sep 08, 2014 0.3550 0.3900 0.3550 0.3900 1,543 +0.00(+0.00%)
Sep 05, 2014 0.3001 0.3900 0.3000 0.3900 94,705 +0.01(+2.63%)
Sep 04, 2014 0.2850 0.3800 0.2850 0.3800 2,358 +0.00(+0.00%)
Sep 03, 2014 0.2710 0.3800 0.2710 0.3800 816 +0.00(+0.00%)
Sep 02, 2014 0.3900 0.3900 0.3800 5,038 -0.01(-2.56%)
Aug 29, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.03%)
Aug 28, 2014 0.3051 0.3900 0.2610 0.3899 3,934 -0.00(-0.03%)
Aug 27, 2014 0.3060 0.3900 0.3050 0.3900 50,600 +0.01(+1.56%)
Aug 26, 2014 0.3800 0.3050 0.3840 3,596 +0.00(+1.05%)
Aug 25, 2014 0.3002 0.3800 0.3002 0.3800 6,988 -0.00(-1.04%)
Aug 22, 2014 0.3001 0.3999 0.3000 0.3840 51,540 -0.02(-3.95%)
Aug 20, 2014 0.3998 0.3998 0.3998 5 -0.04(-8.07%)
Aug 18, 2014 0.4349 0.4349 0.4349 0 +0.04(+8.75%)
Aug 15, 2014 0.4497 0.3400 0.3999 2,711 -0.05(-11.07%)
Aug 13, 2014 0.4497 0.4497 0.4497 5 +0.04(+9.68%)
Aug 12, 2014 0.3620 0.4500 0.3620 0.4100 32,968 -0.03(-6.82%)
Aug 11, 2014 0.4400 0.4400 0.4400 0.4400 520 -0.01(-2.22%)
Aug 07, 2014 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Aug 06, 2014 0.3650 0.4200 0.3420 0.4200 10,779 +0.02(+5.00%)
Aug 05, 2014 0.3305 0.4498 0.3300 0.4000 32,674 -0.05(-11.11%)
Aug 01, 2014 0.4500 0.4500 0.4500 84 +0.10(+28.39%)
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%)
May 01, 2014 0.6700 0.7200 0.6500 0.7000 11,216 +0.03(+4.48%)
Apr 30, 2014 0.6100 0.6700 0.6100 0.6700 227 +0.00(+0.00%)
Apr 28, 2014 0.6700 0.6700 0.6700 52 -0.03(-4.29%)
Apr 25, 2014 0.6102 0.7000 0.6102 0.7000 580 +0.00(+0.00%)
Apr 24, 2014 0.6102 0.7000 0.6102 0.7000 360 +0.00(+0.00%)
Apr 23, 2014 0.7000 0.7000 0.7000 0.7000 179 +0.00(+0.00%)
Apr 22, 2014 0.6800 0.7000 0.6800 0.7000 1,550 +0.00(+0.00%)
Apr 15, 2014 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Apr 10, 2014 0.6900 0.6900 0.6900 0.6900 82 -0.01(-1.43%)
Apr 09, 2014 0.7000 0.7000 0.6900 0.7000 10,182 +0.05(+7.69%)
Apr 08, 2014 0.6500 0.6500 0.6400 0.6500 4,143 -0.04(-5.66%)
Apr 07, 2014 0.6400 0.6999 0.6400 0.6890 1,806 -0.01(-1.56%)
Apr 04, 2014 0.6400 0.7498 0.6400 0.6999 0 -0.03(-4.12%)
Apr 03, 2014 0.6202 0.7300 0.6202 0.7300 835 -0.02(-2.67%)
Apr 02, 2014 0.6202 0.7999 0.6202 0.7500 8,293 -0.05(-6.25%)
Apr 01, 2014 0.6900 0.8000 0.6201 0.8000 8,557 +0.11(+15.94%)
Mar 31, 2014 0.6300 0.6900 0.6200 0.6900 3,297 -0.05(-6.63%)
Mar 28, 2014 0.7390 0.7390 0.7390 0.7390 0 +0.04(+5.57%)
Mar 26, 2014 0.7000 0.7000 0.7000 47 +0.00(+0.00%)
Mar 24, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 21, 2014 0.6200 0.7000 0.6200 0.7000 0 +0.00(+0.00%)
Mar 20, 2014 0.5500 0.7000 0.5500 0.7000 1,815 +0.00(+0.00%)
Mar 19, 2014 0.5500 0.7000 0.5500 0.7000 850 +0.00(+0.00%)
Mar 17, 2014 0.7000 0.7000 0.7000 0.7000 25 +0.00(+0.00%)
Mar 13, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 12, 2014 0.6900 0.7000 0.6900 0.7000 3,652 +0.01(+1.45%)
Mar 10, 2014 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Mar 06, 2014 0.7000 0.7000 0.7000 100 +0.08(+12.90%)
Mar 04, 2014 0.6200 0.6200 0.6200 0 -0.08(-11.43%)
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.