Heritage Global Inc (NQ: HGBL )

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%)
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%)
Oct 02, 2023	3.120	3.150	3.060	3.060	64,009	-0.06(-1.92%)
Sep 29, 2023	3.150	3.150	3.060	3.120	217,122	-0.02(-0.79%)
Sep 28, 2023	3.110	3.160	3.050	3.145	199,840	+0.02(+0.80%)
Sep 27, 2023	3.090	3.180	3.090	3.120	193,029	+0.01(+0.32%)
Sep 26, 2023	3.050	3.150	3.050	3.110	92,439	+0.05(+1.63%)
Sep 25, 2023	3.090	3.103	3.042	3.060	155,397	-0.01(-0.33%)
Sep 22, 2023	3.050	3.080	3.020	3.070	63,280	+0.02(+0.66%)
Sep 21, 2023	3.060	3.080	3.035	3.050	98,823	-0.03(-0.97%)
Sep 20, 2023	3.100	3.100	3.050	3.080	92,847	+0.03(+0.98%)
Sep 19, 2023	3.050	3.080	2.960	3.050	178,794	-0.04(-1.29%)
Sep 18, 2023	3.030	3.100	2.950	3.090	98,545	+0.03(+0.98%)
Sep 15, 2023	3.020	3.110	3.010	3.060	230,624	+0.00(+0.00%)
Sep 14, 2023	2.910	3.060	2.910	3.060	389,532	+0.14(+4.79%)
Sep 13, 2023	3.090	3.090	2.890	2.920	218,029	-0.12(-3.95%)
Sep 12, 2023	3.140	3.162	3.000	3.040	62,513	-0.06(-1.94%)
Sep 11, 2023	3.060	3.170	3.052	3.100	62,597	+0.02(+0.65%)
Sep 08, 2023	3.050	3.125	2.950	3.080	130,730	+0.01(+0.33%)
Sep 07, 2023	3.160	3.160	3.040	3.070	90,731	-0.04(-1.29%)
Sep 06, 2023	3.120	3.170	3.090	3.110	82,483	-0.06(-1.89%)
Sep 05, 2023	3.350	3.380	3.160	3.170	126,439	-0.13(-3.94%)
Sep 01, 2023	3.350	3.380	3.190	3.300	138,948	-0.03(-0.90%)
Aug 31, 2023	3.290	3.437	3.250	3.330	164,566	+0.11(+3.42%)
Aug 30, 2023	3.110	3.280	3.110	3.220	82,651	+0.11(+3.54%)
Aug 29, 2023	3.140	3.150	3.100	3.110	37,802	+0.00(+0.00%)
Aug 28, 2023	3.140	3.170	3.060	3.110	153,852	-0.03(-0.96%)
Aug 25, 2023	3.110	3.195	3.070	3.140	90,751	+0.03(+0.96%)
Aug 24, 2023	3.060	3.170	3.030	3.110	79,942	+0.04(+1.30%)
Aug 23, 2023	3.050	3.130	3.050	3.070	51,992	-0.01(-0.32%)
Aug 22, 2023	3.100	3.120	3.060	3.080	84,906	-0.06(-1.91%)
Aug 21, 2023	3.230	3.230	3.115	3.140	134,082	-0.11(-3.38%)
Aug 18, 2023	3.060	3.290	3.051	3.250	262,901	+0.19(+6.21%)
Aug 17, 2023	3.240	3.252	3.030	3.060	199,292	-0.15(-4.67%)
Aug 16, 2023	3.180	3.319	3.151	3.210	126,266	+0.03(+0.94%)
Aug 15, 2023	3.210	3.350	3.087	3.180	546,961	+0.06(+1.92%)
Aug 14, 2023	3.190	3.221	3.030	3.120	432,520	-0.07(-2.19%)
Aug 11, 2023	3.540	3.710	3.060	3.190	668,282	-0.36(-10.14%)
Aug 10, 2023	3.760	3.770	3.520	3.550	220,095	-0.13(-3.53%)
Aug 09, 2023	3.780	3.786	3.670	3.680	97,371	-0.06(-1.60%)
Aug 08, 2023	3.650	3.790	3.630	3.740	121,975	+0.09(+2.47%)
Aug 07, 2023	3.640	3.710	3.572	3.650	90,074	-0.05(-1.35%)
Aug 04, 2023	3.640	3.730	3.510	3.700	72,856	+0.05(+1.37%)
Aug 03, 2023	3.700	3.700	3.580	3.650	78,759	-0.08(-2.14%)
Aug 02, 2023	3.690	3.730	3.630	3.730	103,799	+0.03(+0.81%)
Aug 01, 2023	3.770	3.770	3.700	3.700	43,787	-0.11(-2.89%)
Jul 31, 2023	3.790	3.810	3.650	3.810	250,628	+0.02(+0.53%)
Jul 28, 2023	3.730	3.840	3.730	3.790	43,742	+0.03(+0.80%)
Jul 27, 2023	3.880	3.885	3.620	3.760	159,064	-0.09(-2.34%)
Jul 26, 2023	3.840	3.888	3.750	3.850	113,437	+0.02(+0.52%)
Jul 25, 2023	3.770	3.910	3.730	3.830	76,701	+0.01(+0.26%)
Jul 24, 2023	3.780	3.840	3.620	3.820	130,208	+0.04(+1.06%)
Jul 21, 2023	3.880	3.942	3.780	3.780	153,135	-0.11(-2.83%)
Jul 20, 2023	3.910	4.000	3.820	3.890	64,657	-0.02(-0.51%)
Jul 19, 2023	4.000	4.000	3.890	3.910	129,422	-0.07(-1.76%)
Jul 18, 2023	4.000	4.010	3.870	3.980	131,446	-0.05(-1.24%)
Jul 17, 2023	3.800	4.080	3.745	4.030	561,618	+0.26(+6.90%)
Jul 14, 2023	3.830	3.860	3.750	3.770	57,935	-0.01(-0.26%)
Jul 13, 2023	3.710	3.860	3.710	3.780	51,154	+0.05(+1.34%)
Jul 12, 2023	3.670	3.760	3.650	3.730	67,050	+0.06(+1.63%)
Jul 11, 2023	3.720	3.740	3.610	3.670	76,434	-0.03(-0.81%)
Jul 10, 2023	3.510	3.782	3.510	3.700	96,153	+0.15(+4.23%)
Jul 07, 2023	3.460	3.620	3.420	3.550	100,477	+0.05(+1.43%)
Jul 06, 2023	3.540	3.600	3.500	3.500	80,703	-0.07(-1.96%)
Jul 05, 2023	3.740	3.740	3.530	3.570	194,402	-0.18(-4.80%)
Jul 03, 2023	3.660	3.750	3.595	3.750	88,828	+0.13(+3.59%)
Jun 30, 2023	3.690	3.730	3.600	3.620	76,501	-0.07(-1.90%)
Jun 29, 2023	3.610	3.760	3.560	3.690	123,938	+0.14(+3.94%)
Jun 28, 2023	3.850	3.850	3.550	3.550	283,056	-0.25(-6.58%)
Jun 27, 2023	3.750	3.860	3.710	3.800	92,254	+0.04(+1.06%)
Jun 26, 2023	3.980	3.980	3.750	3.760	104,070	-0.20(-5.05%)
Jun 23, 2023	3.760	4.000	3.760	3.960	390,793	+0.16(+4.21%)
Jun 22, 2023	3.840	3.910	3.800	3.800	75,642	-0.04(-1.04%)
Jun 21, 2023	3.820	3.930	3.760	3.840	123,134	+0.01(+0.26%)
Jun 20, 2023	3.850	3.920	3.720	3.830	525,721	+0.02(+0.52%)
Jun 16, 2023	3.820	3.860	3.400	3.810	762,687	-0.04(-1.04%)
Jun 15, 2023	3.790	3.920	3.770	3.850	96,323	+0.99(+34.62%)
May 08, 2023	2.800	2.880	2.800	2.860	45,482	+0.04(+1.42%)
May 05, 2023	2.800	2.840	2.767	2.820	23,865	+0.02(+0.71%)
May 04, 2023	2.800	2.805	2.750	2.800	61,341	+0.00(+0.00%)
May 03, 2023	2.810	2.870	2.800	2.800	100,961	-0.05(-1.75%)
May 02, 2023	2.890	2.940	2.800	2.850	81,311	-0.01(-0.35%)
May 01, 2023	2.940	2.950	2.860	2.860	60,007	-0.03(-1.04%)
Apr 28, 2023	2.840	2.930	2.820	2.890	32,533	+0.03(+1.05%)
Apr 27, 2023	2.840	2.920	2.840	2.860	43,150	-0.01(-0.35%)
Apr 26, 2023	2.860	2.965	2.740	2.870	322,960	+0.04(+1.41%)
Apr 25, 2023	2.880	2.890	2.810	2.830	140,681	-0.06(-2.08%)
Apr 24, 2023	2.950	3.060	2.890	2.890	533,918	-0.06(-2.03%)
Apr 21, 2023	2.960	2.960	2.850	2.950	53,549	+0.08(+2.79%)
Apr 20, 2023	2.950	2.990	2.860	2.870	67,907	-0.12(-4.01%)
Apr 19, 2023	3.000	3.010	2.910	2.990	53,548	-0.01(-0.33%)
Apr 18, 2023	3.050	3.050	2.970	3.000	103,206	-0.02(-0.66%)
Apr 17, 2023	3.040	3.050	2.995	3.020	176,464	+0.05(+1.68%)
Apr 14, 2023	2.940	3.040	2.940	2.970	324,738	+0.09(+3.13%)
Apr 13, 2023	2.930	2.960	2.840	2.880	101,730	+0.01(+0.35%)
Apr 12, 2023	2.850	2.950	2.850	2.870	95,534	-0.01(-0.35%)
Apr 11, 2023	2.820	2.880	2.800	2.880	132,092	+0.09(+3.23%)
Apr 10, 2023	2.720	2.846	2.720	2.790	85,817	+0.02(+0.72%)
Apr 06, 2023	2.810	2.840	2.770	2.770	24,923	-0.07(-2.46%)
Apr 05, 2023	2.800	2.850	2.760	2.840	53,935	+0.02(+0.71%)
Apr 04, 2023	2.890	2.890	2.790	2.820	60,319	-0.08(-2.76%)