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 28, 2017 0.4300 0.4615 0.4300 0.4450 6,916 -0.00(-0.67%)
Feb 27, 2017 0.4000 0.4500 0.4000 0.4480 23,082 +0.06(+16.09%)
Feb 24, 2017 0.4101 0.4499 0.3859 0.3859 13,104 -0.06(-14.24%)
Feb 23, 2017 0.4500 0.4500 0.4500 0.4500 10,065 +0.04(+11.11%)
Feb 22, 2017 0.4050 0.4050 0.4050 0.4050 2,500 +0.01(+1.25%)
Feb 21, 2017 0.4605 0.4680 0.4000 0.4000 22,428 -0.07(-13.98%)
Feb 17, 2017 0.4650 0.4650 0.4650 0 +0.07(+16.54%)
Feb 16, 2017 0.3565 0.3990 0.3565 0.3990 85,952 +0.01(+2.31%)
Feb 15, 2017 0.3700 0.3900 0.3700 0.3900 53,100 +0.01(+1.75%)
Feb 14, 2017 0.3650 0.3990 0.3351 0.3833 165,830 -0.00(-0.44%)
Feb 13, 2017 0.3973 0.3973 0.3850 0.3850 3,100 -0.01(-2.71%)
Feb 10, 2017 0.4200 0.4247 0.3700 0.3957 106,009 -0.02(-5.67%)
Feb 09, 2017 0.5850 0.5850 0.3316 0.4195 898,194 -0.17(-29.38%)
Feb 08, 2017 0.5701 0.5950 0.5701 0.5940 33,910 +0.00(+0.00%)
Feb 07, 2017 0.5600 0.5988 0.5600 0.5940 38,500 -0.00(-0.17%)
Feb 06, 2017 0.5600 0.6000 0.5361 0.5950 71,605 +0.00(+0.51%)
Feb 03, 2017 0.5800 0.6300 0.5451 0.5920 38,755 +0.01(+2.07%)
Feb 02, 2017 0.4800 0.5800 0.4800 0.5800 90,382 +0.06(+11.54%)
Feb 01, 2017 0.6499 0.6499 0.3507 0.5200 466,250 -0.13(-20.00%)
Jan 31, 2017 0.6500 0.6685 0.6299 0.6500 50,805 -0.02(-2.62%)
Jan 30, 2017 0.6700 0.7116 0.6450 0.6675 119,474 +0.01(+1.14%)
Jan 27, 2017 0.7300 0.7430 0.6100 0.6600 76,698 -0.07(-9.59%)
Jan 26, 2017 0.7200 0.7500 0.7100 0.7300 34,251 -0.02(-2.67%)
Jan 25, 2017 0.7400 0.7700 0.6900 0.7500 29,564 +0.03(+4.18%)
Jan 24, 2017 0.7380 0.7380 0.6650 0.7199 40,816 +0.02(+2.84%)
Jan 23, 2017 0.6840 0.7370 0.6200 0.7000 19,241 +0.05(+7.69%)
Jan 20, 2017 0.6658 0.6840 0.5970 0.6500 61,500 +0.03(+4.84%)
Jan 19, 2017 0.5439 0.6800 0.3610 0.6200 522,219 -0.01(-1.59%)
Jan 18, 2017 0.6500 0.7000 0.3262 0.6300 454,491 -0.02(-3.05%)
Jan 17, 2017 0.6808 0.6900 0.5936 0.6498 114,856 -0.04(-5.43%)
Jan 13, 2017 0.6871 0.6871 0.6871 0 +0.02(+2.57%)
Jan 12, 2017 0.6300 0.6699 0.6299 0.6699 22,367 +0.04(+6.33%)
Jan 11, 2017 0.6200 0.6800 0.4567 0.6300 81,952 -0.05(-6.67%)
Jan 10, 2017 0.6399 0.6900 0.6399 0.6750 19,355 +0.04(+5.49%)
Jan 09, 2017 0.6000 0.6500 0.5400 0.6399 105,569 -0.02(-3.05%)
Jan 06, 2017 0.6000 0.6600 0.6000 0.6600 119,000 +0.03(+4.76%)
Jan 05, 2017 0.6400 0.6400 0.5600 0.6300 87,719 -0.02(-2.33%)
Jan 04, 2017 0.5665 0.6500 0.5150 0.6450 131,552 +0.08(+14.85%)
Jan 03, 2017 0.4500 0.5616 0.4434 0.5616 88,126 +0.09(+19.49%)
Dec 30, 2016 0.4700 0.4700 0.4700 0 +0.03(+7.80%)
Dec 29, 2016 0.4112 0.4679 0.4111 0.4360 102,040 +0.00(+0.72%)
Dec 28, 2016 0.4050 0.4500 0.3271 0.4329 256,153 +0.02(+4.57%)
Dec 27, 2016 0.4200 0.4200 0.3801 0.4140 88,915 -0.01(-1.43%)
Dec 23, 2016 0.4200 0.4200 0.4200 0 +0.13(+44.83%)
Dec 22, 2016 0.4500 0.4900 0.2600 0.2900 533,658 -0.20(-40.82%)
Dec 21, 2016 0.4500 0.4900 0.4370 0.4900 30,740 +0.02(+5.15%)
Dec 20, 2016 0.3980 0.4700 0.3980 0.4660 123,233 -0.00(-0.85%)
Dec 19, 2016 0.3610 0.4900 0.3610 0.4700 50,606 +0.08(+20.51%)
Dec 15, 2016 0.3900 0.3900 0.3900 3 +0.00(+0.00%)
Dec 14, 2016 0.3774 0.3900 0.3774 0.3900 4,000 +0.01(+1.43%)
Dec 12, 2016 0.3845 0.3845 0.3845 2 -0.01(-1.41%)
Dec 08, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 07, 2016 0.3700 0.3900 0.3301 0.3900 23,496 +0.03(+8.09%)
Dec 06, 2016 0.2990 0.3608 0.2990 0.3608 76,403 +0.02(+4.89%)
Dec 05, 2016 0.3100 0.3440 0.3100 0.3440 7,102 +0.00(+1.18%)
Dec 02, 2016 0.2992 0.3400 0.2992 0.3400 12,555 +0.01(+3.03%)
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.