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 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%)
Mar 03, 2014 0.6200 0.7000 0.6200 0.7000 387 +0.00(+0.00%)
Feb 28, 2014 0.6200 0.7000 0.6200 0.7000 0 +0.00(+0.00%)
Feb 27, 2014 0.7000 0.7000 0.7000 0.7000 350 +0.08(+12.90%)
Feb 26, 2014 0.7000 0.7000 0.6200 0.6200 350 -0.08(-11.43%)
Feb 24, 2014 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Feb 21, 2014 0.6200 0.6200 0.6200 160 +0.00(+0.00%)
Feb 20, 2014 0.7000 0.7000 0.6200 0.6200 541 +0.00(+0.00%)
Feb 19, 2014 0.7000 0.7000 0.6200 0.6200 790 -0.08(-11.43%)
Feb 14, 2014 0.7000 0.7000 0.7000 0.7000 104 +0.00(+0.00%)
Feb 13, 2014 0.6200 0.7000 0.6200 0.7000 1,300 +0.00(+0.03%)
Feb 12, 2014 0.6998 0.6998 0.6200 0.6998 303 -0.01(-1.41%)
Feb 10, 2014 0.7098 0.7098 0.7098 0 +0.00(+0.00%)
Feb 06, 2014 0.7098 0.7098 0.7098 0 +0.00(+0.00%)
Feb 04, 2014 0.7098 0.7098 0.7098 0 +0.03(+4.38%)
Feb 03, 2014 0.4700 0.6900 0.4700 0.6800 2,153 +0.08(+13.33%)
Jan 31, 2014 0.5400 0.6000 0.5400 0.6000 0 +0.00(+0.00%)
Jan 30, 2014 0.6000 0.6000 0.6000 0.6000 150 +0.00(+0.00%)
Jan 28, 2014 0.6000 0.6000 0.6000 0.6000 48 +0.00(+0.00%)
Jan 24, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 23, 2014 0.4700 0.7100 0.4700 0.6000 11,818 +0.13(+27.66%)
Jan 22, 2014 0.4700 0.4700 0.4200 0.4700 22,900 +0.00(+0.00%)
Jan 21, 2014 0.4000 0.4700 0.4000 0.4700 205 +0.00(+0.00%)
Jan 17, 2014 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 16, 2014 0.4700 0.4700 0.4700 0.4700 200 +0.01(+2.17%)
Jan 15, 2014 0.4000 0.4700 0.4000 0.4600 2,184 -0.05(-9.80%)
Jan 14, 2014 0.5100 0.5100 0.5100 0.5100 222 +0.00(+0.00%)
Jan 13, 2014 0.5100 0.5100 0.5100 0.5100 1,280 +0.04(+8.51%)
Jan 09, 2014 0.4700 0.4700 0.4700 0.4700 28 +0.01(+2.17%)
Jan 08, 2014 0.4700 0.4700 0.4600 0.4600 12,060 +0.03(+6.98%)
Jan 07, 2014 0.4700 0.4700 0.4300 0.4300 2,690 -0.27(-38.57%)
Jan 06, 2014 0.7000 0.7000 0.7000 0.7000 500 +0.05(+7.69%)
Jan 03, 2014 0.3500 0.6500 0.3500 0.6500 0 -0.06(-8.45%)
Jan 02, 2014 0.3100 0.7100 0.3100 0.7100 1,703 +0.00(+0.00%)
Dec 31, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 30, 2013 0.2600 0.7100 0.2600 0.7100 775 +0.00(+0.00%)
Dec 27, 2013 0.2600 0.7100 0.2600 0.7100 0 +0.00(+0.00%)
Dec 26, 2013 0.7100 0.7100 0.7100 0.7100 380 +0.00(+0.00%)
Dec 23, 2013 0.7100 0.7100 0.7100 5 +0.00(+0.00%)
Dec 19, 2013 0.7100 0.7100 0.7100 0.7100 1 +0.00(+0.00%)
Dec 17, 2013 0.7100 0.7100 0.7100 10 +0.00(+0.00%)
Dec 16, 2013 0.7100 0.7100 0.3300 0.7100 850 +0.00(+0.00%)
Dec 12, 2013 0.7100 0.7100 0.7100 48 +0.00(+0.00%)
Dec 11, 2013 0.7100 0.7100 0.3300 0.7100 640 +0.00(+0.00%)
Dec 09, 2013 0.7100 0.7100 0.7100 172 +0.00(+0.00%)
Dec 05, 2013 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 03, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 29, 2013 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 27, 2013 0.3300 0.7100 0.3300 0.7100 3,204 +0.00(+0.00%)
Nov 26, 2013 0.7100 0.7100 0.3300 0.7100 2,950 +0.00(+0.00%)
Nov 22, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 21, 2013 0.7100 0.7100 0.7100 0.7100 100 +0.00(+0.00%)
Nov 19, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 15, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 13, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 11, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 07, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 05, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 01, 2013 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Oct 30, 2013 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Oct 28, 2013 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Oct 24, 2013 0.7300 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Oct 21, 2013 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 17, 2013 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 15, 2013 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Oct 11, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 09, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 07, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 03, 2013 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 01, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 27, 2013 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Sep 25, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 23, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 19, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 17, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 13, 2013 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 11, 2013 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Sep 09, 2013 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 05, 2013 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 04, 2013 0.7600 0.7600 0.7600 0.7600 100 -0.04(-5.00%)
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.