Heritage Global Inc (HGBL) Historical Stock Data
1.63 ↑0.03 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HGBL is down -0.65% a day on average. There have been 13 days where Heritage Global Inc closed green and 17 days where HGBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.61 | 1.63 | ↑$0.02 (1.24%) | 1.60 | 1.63 | 35.23K |
| 2024-11-19 | 1.60 | 1.60 | ↓$0.00 (-0.01%) | 1.60 | 1.62 | 95.95K |
| 2024-11-18 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.60 | 1.63 | 47.85K |
| 2024-11-15 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.60 | 1.64 | 52.93K |
| 2024-11-14 | 1.58 | 1.61 | ↑$0.03 (1.90%) | 1.58 | 1.63 | 34.81K |
| 2024-11-13 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.58 | 1.64 | 54.88K |
| 2024-11-12 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.60 | 1.67 | 74.81K |
| 2024-11-11 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.60 | 1.69 | 76.13K |
| 2024-11-08 | 1.73 | 1.63 | ↓$0.10 (-5.78%) | 1.61 | 1.74 | 305.13K |
| 2024-11-07 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.68 | 1.74 | 26.08K |
| 2024-11-06 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.67 | 1.73 | 16.35K |
| 2024-11-05 | 1.68 | 1.67 | ↓$0.01 (-0.59%) | 1.62 | 1.71 | 34.61K |
| 2024-11-04 | 1.70 | 1.62 | ↓$0.08 (-4.71%) | 1.59 | 1.70 | 76.15K |
| 2024-11-01 | 1.70 | 1.69 | ↓$0.01 (-0.88%) | 1.67 | 1.71 | 21.16K |
| 2024-10-31 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.68 | 1.70 | 17.69K |
| 2024-10-30 | 1.74 | 1.68 | ↓$0.06 (-3.45%) | 1.68 | 1.74 | 27.78K |
| 2024-10-29 | 1.68 | 1.72 | ↑$0.04 (2.38%) | 1.67 | 1.72 | 30.47K |
| 2024-10-28 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.67 | 1.71 | 47.64K |
| 2024-10-25 | 1.67 | 1.67 | ↑$0.00 (0.30%) | 1.66 | 1.69 | 15.41K |
| 2024-10-24 | 1.72 | 1.69 | ↓$0.03 (-1.74%) | 1.64 | 1.74 | 98.02K |
| 2024-10-23 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.65 | 1.73 | 46.59K |
| 2024-10-22 | 1.63 | 1.63 | ↑$0.00 (0.18%) | 1.63 | 1.66 | 24.70K |
| 2024-10-21 | 1.69 | 1.61 | ↓$0.08 (-4.73%) | 1.61 | 1.71 | 70.28K |
| 2024-10-18 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.67 | 1.73 | 48.04K |
| 2024-10-17 | 1.72 | 1.68 | ↓$0.04 (-2.33%) | 1.68 | 1.74 | 50.16K |
| 2024-10-16 | 1.70 | 1.73 | ↑$0.03 (1.85%) | 1.67 | 1.73 | 42.75K |
| 2024-10-15 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.64 | 1.70 | 35.39K |
| 2024-10-14 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.66 | 1.72 | 68.73K |
| 2024-10-11 | 1.63 | 1.65 | ↑$0.02 (1.29%) | 1.62 | 1.67 | 15.54K |
| 2024-10-10 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.64 | 1.69 | 20.63K |
Create an account or log in to view more rows.
$HGBL Going up
$HGBL what happened
$HGBL the future is so bright .. I gotta wear shades..
$HGBL where’s the WSB guys at? Still sleeping?
$HGBL When in doubt
zoom out. ??
$HGBL cup and handle dont play
$HGBL Burn burn burn
$HGBL Buy now
$HGBL no pain no gain
$HGBL nice