Skip to main content

Heritage Global Inc (NQ: HGBL )

1.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 1.770 1.779 1.745 1.750 33,917 -0.03(-1.69%)
Dec 04, 2024 1.790 1.800 1.769 1.780 25,615 +0.01(+0.56%)
Dec 03, 2024 1.810 1.810 1.750 1.770 61,695 -0.01(-0.56%)
Dec 02, 2024 1.810 1.830 1.770 1.780 39,326 +0.02(+1.14%)
Nov 29, 2024 1.730 1.810 1.694 1.760 47,387 +0.04(+2.33%)
Nov 27, 2024 1.690 1.735 1.690 1.720 35,227 +0.06(+3.61%)
Nov 26, 2024 1.700 1.720 1.650 1.660 166,693 -0.05(-2.92%)
Nov 25, 2024 1.600 1.725 1.600 1.710 65,018 +0.09(+5.56%)
Nov 22, 2024 1.600 1.640 1.600 1.620 48,030 +0.01(+0.62%)
Nov 21, 2024 1.630 1.640 1.601 1.610 36,812 -0.02(-1.23%)
Nov 20, 2024 1.610 1.634 1.603 1.630 35,227 +0.03(+1.87%)
Nov 19, 2024 1.600 1.620 1.600 1.600 95,950 +0.00(+0.00%)
Nov 18, 2024 1.630 1.630 1.600 1.600 47,853 -0.03(-1.84%)
Nov 15, 2024 1.600 1.642 1.600 1.630 52,934 +0.02(+1.24%)
Nov 14, 2024 1.580 1.630 1.580 1.610 34,814 +0.01(+0.63%)
Nov 13, 2024 1.610 1.640 1.580 1.600 54,876 -0.03(-1.84%)
Nov 12, 2024 1.650 1.666 1.600 1.630 74,812 -0.02(-1.21%)
Nov 11, 2024 1.660 1.690 1.604 1.650 76,132 +0.02(+1.23%)
Nov 08, 2024 1.730 1.737 1.610 1.630 305,134 -0.07(-4.12%)
Nov 07, 2024 1.710 1.735 1.675 1.700 26,080 +0.02(+1.19%)
Nov 06, 2024 1.730 1.730 1.670 1.680 16,351 +0.01(+0.60%)
Nov 05, 2024 1.680 1.705 1.620 1.670 34,614 +0.05(+3.09%)
Nov 04, 2024 1.700 1.703 1.585 1.620 76,149 -0.06(-3.86%)
Nov 01, 2024 1.700 1.710 1.670 1.685 21,164 -0.01(-0.88%)
Oct 31, 2024 1.700 1.700 1.680 1.700 17,692 +0.02(+1.19%)
Oct 30, 2024 1.740 1.740 1.680 1.680 27,777 -0.04(-2.33%)
Oct 29, 2024 1.680 1.720 1.671 1.720 30,471 +0.03(+1.78%)
Oct 28, 2024 1.700 1.705 1.670 1.690 47,639 +0.02(+1.20%)
Oct 25, 2024 1.660 1.690 1.660 1.670 15,411 -0.02(-1.18%)
Oct 24, 2024 1.720 1.739 1.641 1.690 98,024 -0.01(-0.59%)
Oct 23, 2024 1.650 1.729 1.650 1.700 46,585 +0.07(+4.10%)
Oct 22, 2024 1.630 1.660 1.630 1.633 24,700 +0.02(+1.43%)
Oct 21, 2024 1.690 1.710 1.610 1.610 70,276 -0.07(-4.17%)
Oct 18, 2024 1.670 1.730 1.670 1.680 48,036 +0.00(+0.00%)
Oct 17, 2024 1.720 1.739 1.680 1.680 50,155 -0.05(-2.89%)
Oct 16, 2024 1.699 1.730 1.673 1.730 42,746 +0.07(+4.22%)
Oct 15, 2024 1.640 1.695 1.640 1.660 35,393 -0.01(-0.60%)
Oct 14, 2024 1.670 1.720 1.656 1.670 68,725 +0.02(+1.21%)
Oct 11, 2024 1.629 1.671 1.620 1.650 15,539 +0.01(+0.61%)
Oct 10, 2024 1.690 1.690 1.640 1.640 20,614 +0.00(+0.00%)
Oct 09, 2024 1.680 1.690 1.640 1.640 44,824 -0.04(-2.38%)
Oct 08, 2024 1.700 1.720 1.670 1.680 34,748 -0.02(-1.18%)
Oct 07, 2024 1.640 1.710 1.640 1.700 72,417 +0.06(+3.54%)
Oct 04, 2024 1.610 1.647 1.610 1.642 36,550 +0.02(+1.35%)
Oct 03, 2024 1.600 1.630 1.600 1.620 30,001 +0.04(+2.53%)
Oct 02, 2024 1.670 1.695 1.580 1.580 122,297 -0.07(-4.24%)
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.