Heritage Global Inc (HGBL) Historical Stock Data

2.47 ↓0.04 (-1.59%)

As of April 26, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, HGBL is down -0.76% a day on average. There have been 15 days where Heritage Global Inc closed green and 15 days where HGBL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	2.54	2.47	↓$0.07 (-2.76%)	2.47	2.54	35.58K
2024-04-25	2.54	2.51	↓$0.03 (-1.18%)	2.50	2.58	32.80K
2024-04-24	2.50	2.53	↑$0.03 (1.20%)	2.43	2.55	51.96K
2024-04-23	2.52	2.50	↓$0.02 (-0.79%)	2.49	2.58	44.85K
2024-04-22	2.54	2.47	↓$0.07 (-2.76%)	2.45	2.55	72.79K
2024-04-19	2.51	2.49	↓$0.02 (-0.80%)	2.48	2.57	90.78K
2024-04-18	2.54	2.54	↑$0.00 (0.00%)	2.49	2.57	140.69K
2024-04-17	2.66	2.54	↓$0.12 (-4.51%)	2.54	2.66	53.10K
2024-04-16	2.60	2.60	↑$0.00 (0.00%)	2.54	2.65	85.37K
2024-04-15	2.64	2.61	↓$0.03 (-1.14%)	2.55	2.64	56.47K
2024-04-12	2.62	2.62	↑$0.00 (0.00%)	2.57	2.69	72.45K
2024-04-11	2.61	2.62	↑$0.01 (0.38%)	2.55	2.67	181.92K
2024-04-10	2.55	2.59	↑$0.04 (1.57%)	2.51	2.61	70.16K
2024-04-09	2.60	2.60	↑$0.00 (0.00%)	2.56	2.66	88.42K
2024-04-08	2.61	2.57	↓$0.04 (-1.53%)	2.56	2.70	64.20K
2024-04-05	2.60	2.64	↑$0.04 (1.54%)	2.60	2.70	51.88K
2024-04-04	2.62	2.63	↑$0.01 (0.38%)	2.55	2.65	78.27K
2024-04-03	2.60	2.61	↑$0.01 (0.38%)	2.60	2.71	79.28K
2024-04-02	2.67	2.62	↓$0.05 (-1.87%)	2.59	2.68	76.52K
2024-04-01	2.63	2.65	↑$0.02 (0.76%)	2.60	2.70	89.87K
2024-03-28	2.64	2.64	↑$0.00 (0.00%)	2.64	2.74	108.67K
2024-03-27	2.68	2.67	↓$0.01 (-0.37%)	2.66	2.78	127.47K
2024-03-26	2.78	2.69	↓$0.09 (-3.24%)	2.69	2.78	101.12K
2024-03-25	2.74	2.75	↑$0.01 (0.36%)	2.71	2.84	127.08K
2024-03-22	2.75	2.75	↑$0.00 (0.00%)	2.74	2.80	210.19K
2024-03-21	2.77	2.74	↓$0.03 (-1.08%)	2.73	2.82	148.01K
2024-03-20	2.74	2.75	↑$0.01 (0.36%)	2.71	2.78	59.50K
2024-03-19	2.80	2.74	↓$0.06 (-2.14%)	2.71	2.89	73K
2024-03-18	2.90	2.80	↓$0.10 (-3.45%)	2.79	2.90	128.44K
2024-03-15	3.00	2.94	↓$0.06 (-2.00%)	2.86	3.02	166.49K