Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.270
+0.010 (0.79%)
At close: Jan 7, 2026, 4:00 PM EST
1.270
0.00 (0.00%)
After-hours: Jan 7, 2026, 6:40 PM EST
Heritage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 42,555 |
| Jan 6, 2026 | 1.26 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 39,071 |
| Jan 5, 2026 | 1.24 | 1.35 | 1.24 | 1.30 | 1.30 | 5.69% | 75,751 |
| Jan 2, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 43,015 |
| Dec 31, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 102,975 |
| Dec 30, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 97,050 |
| Dec 29, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 95,169 |
| Dec 26, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 70,951 |
| Dec 24, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 23,699 |
| Dec 23, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 39,557 |
| Dec 22, 2025 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -1.60% | 46,063 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | - | 288,488 |
| Dec 18, 2025 | 1.34 | 1.34 | 1.21 | 1.25 | 1.25 | -4.58% | 244,350 |
| Dec 17, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 38,859 |
| Dec 16, 2025 | 1.38 | 1.41 | 1.32 | 1.34 | 1.34 | -3.60% | 95,642 |
| Dec 15, 2025 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | 2.96% | 50,954 |
| Dec 12, 2025 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 22,865 |
| Dec 11, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 36,248 |
| Dec 10, 2025 | 1.32 | 1.40 | 1.31 | 1.34 | 1.34 | 0.75% | 36,503 |
| Dec 9, 2025 | 1.26 | 1.40 | 1.24 | 1.33 | 1.33 | 7.26% | 196,986 |
| Dec 8, 2025 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 29,103 |
| Dec 5, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 44,114 |
| Dec 4, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 7,711 |
| Dec 3, 2025 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | - | 21,384 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.24 | 1.28 | 1.28 | -2.29% | 107,536 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 47,668 |
| Nov 28, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | 1.50% | 19,782 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 25,670 |
| Nov 25, 2025 | 1.33 | 1.39 | 1.31 | 1.37 | 1.37 | 4.58% | 53,869 |
| Nov 24, 2025 | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | - | 15,621 |
| Nov 21, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 12,760 |
| Nov 20, 2025 | 1.32 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 38,603 |
| Nov 19, 2025 | 1.21 | 1.34 | 1.21 | 1.33 | 1.33 | 9.92% | 60,167 |
| Nov 18, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 63,509 |
| Nov 17, 2025 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 64,742 |
| Nov 14, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 97,987 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 63,712 |
| Nov 12, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | 0.39% | 218,850 |
| Nov 11, 2025 | 1.32 | 1.35 | 1.25 | 1.30 | 1.30 | -2.63% | 247,517 |
| Nov 10, 2025 | 1.30 | 1.39 | 1.26 | 1.33 | 1.33 | 2.31% | 122,064 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.24 | 1.30 | 1.30 | -9.09% | 403,084 |
| Nov 6, 2025 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 21,705 |
| Nov 5, 2025 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 71,024 |
| Nov 4, 2025 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 108,482 |
| Nov 3, 2025 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 96,649 |
| Oct 31, 2025 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | - | 51,138 |
| Oct 30, 2025 | 1.42 | 1.48 | 1.39 | 1.47 | 1.47 | 3.52% | 34,249 |
| Oct 29, 2025 | 1.49 | 1.50 | 1.42 | 1.42 | 1.42 | -4.05% | 16,496 |
| Oct 28, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 34,207 |
| Oct 27, 2025 | 1.53 | 1.54 | 1.43 | 1.47 | 1.47 | -2.65% | 140,109 |