Skip to main content

Heritage Global Inc (NQ: HGBL )

2.640 -0.030 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.