Heritage Global Inc (HGBL) Historical Stock Data
2.64 ↓0.03 (-1.12%)
As of March 28, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, HGBL is down -0.90% a day on average. There have been 12 days where Heritage Global Inc closed green and 18 days where HGBL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.08 | 3.00 | ↓$0.08 (-2.60%) | 2.95 | 3.09 | 91.48K |
2024-03-13 | 3.01 | 3.03 | ↑$0.02 (0.66%) | 2.95 | 3.09 | 50.36K |
2024-03-12 | 2.91 | 3.00 | ↑$0.09 (3.09%) | 2.90 | 3.03 | 49.77K |
2024-03-11 | 2.93 | 2.87 | ↓$0.06 (-2.05%) | 2.85 | 2.96 | 85.80K |
2024-03-08 | 3.00 | 2.92 | ↓$0.08 (-2.67%) | 2.89 | 3.00 | 19.44K |
2024-03-07 | 3.00 | 2.93 | ↓$0.07 (-2.33%) | 2.88 | 3.00 | 28.38K |
2024-03-06 | 3.08 | 2.94 | ↓$0.14 (-4.55%) | 2.90 | 3.08 | 58.31K |
2024-03-05 | 2.90 | 2.88 | ↓$0.02 (-0.69%) | 2.81 | 3.07 | 58.10K |
2024-03-04 | 2.74 | 2.85 | ↑$0.11 (4.01%) | 2.73 | 2.95 | 48.10K |
2024-03-01 | 2.85 | 2.78 | ↓$0.07 (-2.28%) | 2.77 | 2.90 | 39.94K |
2024-02-29 | 2.86 | 2.78 | ↓$0.08 (-2.80%) | 2.76 | 2.88 | 29.58K |
2024-02-28 | 2.93 | 2.86 | ↓$0.07 (-2.39%) | 2.84 | 2.93 | 48.38K |
2024-02-27 | 2.88 | 2.91 | ↑$0.03 (1.04%) | 2.85 | 2.97 | 22.85K |
2024-02-26 | 2.95 | 2.86 | ↓$0.09 (-3.05%) | 2.85 | 2.95 | 22.75K |
2024-02-23 | 2.88 | 2.92 | ↑$0.04 (1.39%) | 2.86 | 2.94 | 27.95K |
2024-02-22 | 2.92 | 2.88 | ↓$0.04 (-1.37%) | 2.87 | 2.93 | 139.04K |
2024-02-21 | 2.97 | 2.88 | ↓$0.09 (-3.03%) | 2.86 | 2.97 | 49.76K |
2024-02-20 | 2.94 | 2.97 | ↑$0.03 (1.02%) | 2.92 | 2.98 | 75.75K |
2024-02-16 | 2.88 | 2.90 | ↑$0.02 (0.69%) | 2.87 | 2.92 | 29.01K |
2024-02-15 | 2.80 | 2.87 | ↑$0.07 (2.50%) | 2.80 | 2.88 | 48.67K |
Create an account or log in to view more rows.
$HGBL cup and handle dont play
$HGBL Burn burn burn
$HGBL Buy now
$HGBL no pain no gain
$HGBL nice
$HGBL warming up
$HGBL Holding.
$HGBL Market is down
No worries
$HGBL This is how I feel everyday holding this gem.
$HGBL how low can she go