Heritage Global Inc (NQ: HGBL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	2.520	2.530	2.480	2.480	106,244	+0.00(+0.00%)
May 08, 2024	2.460	2.540	2.460	2.480	45,912	+0.05(+2.06%)
May 07, 2024	2.500	2.550	2.415	2.430	82,165	-0.11(-4.33%)
May 06, 2024	2.410	2.610	2.410	2.540	114,319	+0.10(+4.10%)
May 03, 2024	2.430	2.478	2.420	2.440	52,327	+0.00(+0.00%)
May 02, 2024	2.410	2.520	2.410	2.440	39,436	+0.02(+0.83%)
May 01, 2024	2.470	2.498	2.380	2.420	101,914	-0.04(-1.63%)
Apr 30, 2024	2.440	2.490	2.430	2.460	58,505	-0.02(-0.81%)
Apr 29, 2024	2.520	2.540	2.460	2.480	36,012	+0.01(+0.40%)
Apr 26, 2024	2.540	2.540	2.470	2.470	35,581	-0.04(-1.59%)
Apr 25, 2024	2.540	2.580	2.500	2.510	32,803	-0.02(-0.79%)
Apr 24, 2024	2.500	2.550	2.430	2.530	51,957	+0.03(+1.20%)
Apr 23, 2024	2.520	2.575	2.490	2.500	44,849	+0.03(+1.21%)
Apr 22, 2024	2.540	2.550	2.450	2.470	72,792	-0.02(-0.80%)
Apr 19, 2024	2.510	2.570	2.480	2.490	90,778	-0.05(-1.97%)
Apr 18, 2024	2.540	2.570	2.492	2.540	140,694	+0.00(+0.00%)
Apr 17, 2024	2.660	2.660	2.540	2.540	53,102	-0.06(-2.31%)
Apr 16, 2024	2.600	2.650	2.535	2.600	85,369	-0.01(-0.38%)
Apr 15, 2024	2.640	2.640	2.550	2.610	56,469	-0.01(-0.38%)
Apr 12, 2024	2.620	2.690	2.570	2.620	72,451	+0.00(+0.00%)
Apr 11, 2024	2.610	2.670	2.545	2.620	181,918	+0.03(+1.16%)
Apr 10, 2024	2.550	2.610	2.510	2.590	70,156	-0.01(-0.38%)
Apr 09, 2024	2.600	2.657	2.560	2.600	88,423	+0.03(+1.17%)
Apr 08, 2024	2.610	2.700	2.560	2.570	64,199	-0.07(-2.65%)
Apr 05, 2024	2.600	2.700	2.600	2.640	51,883	+0.01(+0.38%)
Apr 04, 2024	2.620	2.650	2.550	2.630	78,265	+0.02(+0.77%)
Apr 03, 2024	2.600	2.710	2.600	2.610	79,280	-0.01(-0.38%)
Apr 02, 2024	2.670	2.680	2.590	2.620	76,519	-0.03(-1.13%)
Apr 01, 2024	2.630	2.700	2.600	2.650	89,869	+0.01(+0.38%)
Mar 28, 2024	2.640	2.740	2.640	2.640	108,665	-0.03(-1.12%)
Mar 27, 2024	2.680	2.780	2.660	2.670	127,471	-0.02(-0.74%)
Mar 26, 2024	2.780	2.780	2.687	2.690	101,118	-0.06(-2.18%)
Mar 25, 2024	2.740	2.840	2.710	2.750	127,075	+0.00(+0.00%)
Mar 22, 2024	2.750	2.800	2.737	2.750	210,187	+0.01(+0.36%)
Mar 21, 2024	2.770	2.818	2.730	2.740	148,008	-0.01(-0.36%)
Mar 20, 2024	2.740	2.780	2.710	2.750	59,502	+0.01(+0.36%)
Mar 19, 2024	2.800	2.890	2.710	2.740	72,997	-0.06(-2.14%)
Mar 18, 2024	2.900	2.900	2.789	2.800	128,441	-0.14(-4.76%)
Mar 15, 2024	3.000	3.015	2.860	2.940	166,485	-0.06(-2.00%)
Mar 14, 2024	3.080	3.090	2.950	3.000	91,479	-0.03(-0.99%)
Mar 13, 2024	3.010	3.090	2.955	3.030	50,355	+0.03(+1.00%)
Mar 12, 2024	2.910	3.030	2.901	3.000	49,769	+0.13(+4.53%)
Mar 11, 2024	2.930	2.960	2.850	2.870	85,800	-0.05(-1.71%)
Mar 08, 2024	3.000	3.000	2.890	2.920	19,436	-0.01(-0.34%)
Mar 07, 2024	3.000	3.000	2.880	2.930	28,376	-0.01(-0.34%)
Mar 06, 2024	3.080	3.080	2.900	2.940	58,309	+0.06(+2.08%)
Mar 05, 2024	2.900	3.069	2.810	2.880	58,102	+0.03(+1.05%)
Mar 04, 2024	2.740	2.950	2.725	2.850	48,098	+0.07(+2.52%)
Mar 01, 2024	2.850	2.900	2.770	2.780	39,935	+0.00(+0.00%)
Feb 29, 2024	2.860	2.877	2.760	2.780	29,578	-0.08(-2.80%)
Feb 28, 2024	2.930	2.930	2.840	2.860	48,378	-0.05(-1.72%)
Feb 27, 2024	2.880	2.970	2.850	2.910	22,846	+0.05(+1.75%)
Feb 26, 2024	2.950	2.950	2.845	2.860	22,745	-0.06(-2.05%)
Feb 23, 2024	2.880	2.938	2.860	2.920	27,962	+0.04(+1.39%)
Feb 22, 2024	2.920	2.925	2.870	2.880	139,037	+0.00(+0.00%)
Feb 21, 2024	2.970	2.970	2.860	2.880	49,755	-0.09(-3.03%)
Feb 20, 2024	2.940	2.980	2.920	2.970	74,546	+0.07(+2.41%)
Feb 16, 2024	2.880	2.920	2.870	2.900	29,013	+0.03(+1.05%)
Feb 15, 2024	2.800	2.880	2.800	2.870	48,671	+0.12(+4.36%)
Feb 14, 2024	2.750	2.770	2.720	2.750	111,386	-0.02(-0.72%)
Feb 13, 2024	2.790	2.810	2.740	2.770	94,202	-0.01(-0.36%)
Feb 12, 2024	2.800	2.820	2.580	2.780	157,335	-0.03(-1.07%)
Feb 09, 2024	2.850	2.850	2.770	2.810	50,204	-0.01(-0.35%)
Feb 08, 2024	2.820	2.825	2.750	2.820	87,093	+0.02(+0.71%)
Feb 07, 2024	2.820	2.900	2.800	2.800	63,439	+0.00(+0.00%)
Feb 06, 2024	2.750	2.840	2.750	2.800	24,600	+0.04(+1.45%)
Feb 05, 2024	2.810	2.850	2.750	2.760	70,269	-0.10(-3.50%)
Feb 02, 2024	2.870	2.870	2.830	2.860	35,001	-0.01(-0.35%)
Feb 01, 2024	2.810	2.870	2.800	2.870	32,242	+0.07(+2.50%)
Jan 31, 2024	2.950	2.978	2.800	2.800	115,730	-0.16(-5.41%)
Jan 30, 2024	2.870	2.980	2.850	2.960	116,925	+0.11(+3.86%)
Jan 29, 2024	2.860	2.890	2.800	2.850	83,837	-0.05(-1.72%)
Jan 26, 2024	2.920	2.920	2.890	2.900	35,183	-0.02(-0.68%)
Jan 25, 2024	2.970	2.970	2.900	2.920	25,626	-0.04(-1.35%)
Jan 24, 2024	2.980	2.980	2.900	2.960	54,443	-0.01(-0.34%)
Jan 23, 2024	2.950	2.980	2.920	2.970	75,742	+0.07(+2.41%)
Jan 22, 2024	2.920	2.990	2.890	2.900	37,228	+0.02(+0.69%)
Jan 19, 2024	2.850	2.890	2.830	2.880	22,226	+0.04(+1.41%)
Jan 18, 2024	2.870	2.910	2.810	2.840	93,522	-0.01(-0.35%)
Jan 17, 2024	2.900	2.900	2.820	2.850	70,748	-0.04(-1.38%)
Jan 16, 2024	2.840	2.920	2.822	2.890	71,123	+0.08(+2.85%)
Jan 12, 2024	2.840	2.880	2.790	2.810	95,095	+0.01(+0.36%)
Jan 11, 2024	2.790	2.820	2.731	2.800	87,287	+0.00(+0.00%)
Jan 10, 2024	2.790	2.850	2.790	2.800	49,845	-0.01(-0.36%)
Jan 09, 2024	2.860	2.870	2.732	2.810	74,270	+0.01(+0.36%)
Jan 08, 2024	2.760	2.830	2.760	2.800	54,859	+0.05(+1.82%)
Jan 05, 2024	2.820	2.870	2.730	2.750	107,170	-0.07(-2.48%)
Jan 04, 2024	2.780	2.820	2.745	2.820	27,356	+0.06(+2.17%)
Jan 03, 2024	2.740	2.760	2.710	2.760	55,096	+0.01(+0.36%)
Jan 02, 2024	2.760	2.811	2.721	2.750	42,359	-0.03(-1.08%)
Dec 29, 2023	2.820	2.840	2.770	2.780	48,847	-0.05(-1.77%)
Dec 28, 2023	2.790	2.890	2.790	2.830	61,537	+0.06(+2.17%)
Dec 27, 2023	2.770	2.850	2.740	2.770	56,238	+0.04(+1.47%)
Dec 26, 2023	2.700	2.790	2.680	2.730	90,474	+0.03(+1.11%)
Dec 22, 2023	2.640	2.750	2.640	2.700	69,609	+0.04(+1.50%)
Dec 21, 2023	2.720	2.740	2.655	2.660	29,220	-0.05(-1.85%)
Dec 20, 2023	2.780	2.810	2.681	2.710	48,148	-0.03(-1.09%)
Dec 19, 2023	2.730	2.780	2.700	2.740	41,793	+0.03(+1.11%)
Dec 18, 2023	2.700	2.780	2.690	2.710	60,175	+0.04(+1.50%)
Dec 15, 2023	2.650	2.740	2.620	2.670	70,368	+0.02(+0.75%)
Dec 14, 2023	2.520	2.680	2.520	2.650	182,159	+0.17(+6.64%)
Dec 13, 2023	2.430	2.490	2.330	2.485	210,155	+0.10(+4.19%)
Dec 12, 2023	2.430	2.520	2.380	2.385	145,242	-0.17(-6.47%)
Dec 11, 2023	2.680	2.680	2.400	2.550	353,494	-0.08(-3.04%)
Dec 08, 2023	2.690	2.690	2.620	2.630	69,921	-0.02(-0.75%)
Dec 07, 2023	2.610	2.700	2.590	2.650	83,332	+0.01(+0.38%)
Dec 06, 2023	2.740	2.785	2.630	2.640	176,569	-0.10(-3.65%)
Dec 05, 2023	2.700	2.800	2.700	2.740	83,318	+0.02(+0.74%)
Dec 04, 2023	2.710	2.750	2.680	2.720	141,571	-0.02(-0.73%)
Dec 01, 2023	2.760	2.820	2.700	2.740	156,327	-0.06(-2.14%)
Nov 30, 2023	2.830	2.880	2.780	2.800	109,207	-0.02(-0.71%)
Nov 29, 2023	2.840	2.920	2.800	2.820	28,616	-0.03(-1.09%)
Nov 28, 2023	2.900	2.920	2.850	2.851	51,645	-0.06(-2.03%)
Nov 27, 2023	2.930	2.930	2.800	2.910	132,460	-0.02(-0.68%)
Nov 24, 2023	2.900	3.000	2.900	2.930	49,104	+0.00(+0.00%)
Nov 22, 2023	2.910	2.950	2.888	2.930	61,028	+0.04(+1.38%)
Nov 21, 2023	2.900	2.900	2.860	2.890	24,374	-0.02(-0.69%)
Nov 20, 2023	2.870	2.940	2.870	2.910	75,755	+0.03(+1.04%)
Nov 17, 2023	2.830	2.955	2.830	2.880	192,267	+0.03(+1.05%)
Nov 16, 2023	2.810	2.910	2.810	2.850	75,653	+0.00(+0.00%)
Nov 15, 2023	2.850	2.890	2.830	2.850	113,239	-0.01(-0.35%)
Nov 14, 2023	2.960	2.980	2.845	2.860	213,468	-0.07(-2.39%)
Nov 13, 2023	2.760	3.000	2.650	2.930	362,127	+0.12(+4.27%)
Nov 10, 2023	3.400	3.400	2.780	2.810	786,815	-0.67(-19.25%)
Nov 09, 2023	3.530	3.530	3.420	3.480	96,802	+0.02(+0.58%)
Nov 08, 2023	3.420	3.490	3.383	3.460	95,776	+0.04(+1.17%)
Nov 07, 2023	3.320	3.470	3.302	3.420	147,818	+0.07(+2.09%)
Nov 06, 2023	3.200	3.380	3.200	3.350	84,500	+0.06(+1.82%)
Nov 03, 2023	3.210	3.350	3.200	3.290	128,792	+0.09(+2.81%)
Nov 02, 2023	3.110	3.210	3.082	3.200	52,663	+0.10(+3.23%)
Nov 01, 2023	3.070	3.120	3.050	3.100	116,034	+0.01(+0.32%)
Oct 31, 2023	3.080	3.130	3.070	3.090	51,614	-0.02(-0.64%)
Oct 30, 2023	3.090	3.130	3.040	3.110	178,860	+0.04(+1.30%)
Oct 27, 2023	3.100	3.130	3.050	3.070	143,941	-0.05(-1.60%)
Oct 26, 2023	3.110	3.150	3.100	3.120	79,239	+0.00(+0.00%)
Oct 25, 2023	3.100	3.150	3.080	3.120	157,021	+0.03(+0.97%)
Oct 24, 2023	3.130	3.140	3.070	3.090	154,223	-0.03(-0.96%)
Oct 23, 2023	3.120	3.120	3.060	3.120	236,179	+0.00(+0.00%)
Oct 20, 2023	3.140	3.178	3.100	3.120	95,112	+0.02(+0.65%)
Oct 19, 2023	3.110	3.210	3.090	3.100	270,888	-0.03(-0.96%)
Oct 18, 2023	3.210	3.290	3.100	3.130	145,919	-0.10(-3.10%)
Oct 17, 2023	3.200	3.299	3.180	3.230	153,691	+0.07(+2.22%)
Oct 16, 2023	3.190	3.231	3.150	3.160	160,325	-0.01(-0.32%)
Oct 13, 2023	3.210	3.300	3.100	3.170	135,551	-0.02(-0.63%)
Oct 12, 2023	3.110	3.220	3.060	3.190	123,076	+0.11(+3.57%)
Oct 11, 2023	3.100	3.150	3.070	3.080	381,773	-0.02(-0.65%)
Oct 10, 2023	3.080	3.150	3.056	3.100	178,337	+0.01(+0.32%)
Oct 09, 2023	3.120	3.150	3.060	3.090	130,486	-0.06(-1.90%)
Oct 06, 2023	3.100	3.150	3.100	3.150	68,999	+0.09(+2.94%)
Oct 05, 2023	3.100	3.180	3.050	3.060	191,353	-0.05(-1.61%)
Oct 04, 2023	3.080	3.150	3.040	3.110	87,480	+0.03(+0.97%)
Oct 03, 2023	3.050	3.120	3.030	3.080	94,050	+0.02(+0.65%)