Heritage Global Inc.HGBLNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/3/2026	$1.41	$1.47	$1.40	$1.41	178,786
2/2/2026	$1.37	$1.42	$1.34	$1.37	122,712
1/30/2026	$1.37	$1.39	$1.35	$1.37	95,610
1/29/2026	$1.38	$1.41	$1.37	$1.39	103,631
1/28/2026	$1.37	$1.42	$1.35	$1.40	260,403
1/27/2026	$1.35	$1.39	$1.35	$1.38	43,300
1/26/2026	$1.36	$1.40	$1.35	$1.38	154,814
1/23/2026	$1.34	$1.39	$1.33	$1.37	84,300
1/22/2026	$1.37	$1.40	$1.34	$1.36	57,400
1/21/2026	$1.34	$1.40	$1.33	$1.36	87,362
1/20/2026	$1.38	$1.47	$1.35	$1.35	214,209
1/16/2026	$1.41	$1.50	$1.38	$1.44	220,600
1/15/2026	$1.40	$1.51	$1.35	$1.42	430,743
1/14/2026	$1.35	$1.45	$1.31	$1.40	571,318
1/13/2026	$1.42	$1.55	$1.35	$1.45	6.80M
1/12/2026	$1.28	$1.38	$1.27	$1.36	6.32M
1/9/2026	$1.27	$1.32	$1.27	$1.30	52,315
1/8/2026	$1.25	$1.31	$1.25	$1.28	37,800
1/7/2026	$1.29	$1.29	$1.26	$1.27	42,600
1/6/2026	$1.26	$1.33	$1.25	$1.26	39,100
1/5/2026	$1.24	$1.35	$1.24	$1.30	75,800
1/2/2026	$1.24	$1.25	$1.22	$1.23	43,021
12/31/2025	$1.24	$1.26	$1.24	$1.24	103,000
12/30/2025	$1.21	$1.26	$1.21	$1.25	97,100
12/29/2025	$1.23	$1.26	$1.22	$1.23	95,200
12/26/2025	$1.25	$1.28	$1.23	$1.26	71,000
12/24/2025	$1.24	$1.24	$1.23	$1.23	23,835
12/23/2025	$1.21	$1.27	$1.21	$1.24	40,100
12/22/2025	$1.29	$1.30	$1.22	$1.23	46,500
12/19/2025	$1.29	$1.29	$1.22	$1.25	288,500
12/18/2025	$1.34	$1.34	$1.21	$1.25	244,838
12/17/2025	$1.34	$1.34	$1.31	$1.31	39,030
12/16/2025	$1.38	$1.41	$1.32	$1.34	95,702
12/15/2025	$1.36	$1.43	$1.36	$1.39	51,000
12/12/2025	$1.37	$1.37	$1.31	$1.35	22,900
12/11/2025	$1.34	$1.37	$1.33	$1.33	36,253
12/10/2025	$1.32	$1.40	$1.31	$1.34	36,503
12/9/2025	$1.26	$1.40	$1.24	$1.33	197,000
12/8/2025	$1.28	$1.29	$1.24	$1.24	29,103
12/5/2025	$1.27	$1.29	$1.25	$1.28	44,114
12/4/2025	$1.26	$1.29	$1.26	$1.29	7,711
12/3/2025	$1.26	$1.33	$1.26	$1.28	21,384
12/2/2025	$1.36	$1.36	$1.24	$1.28	107,536
12/1/2025	$1.37	$1.37	$1.30	$1.31	47,700
11/28/2025	$1.35	$1.39	$1.33	$1.35	19,800
11/26/2025	$1.37	$1.37	$1.33	$1.33	25,700
11/25/2025	$1.33	$1.39	$1.31	$1.37	53,900
11/24/2025	$1.29	$1.35	$1.29	$1.31	15,621
11/21/2025	$1.28	$1.31	$1.28	$1.31	12,800
11/20/2025	$1.32	$1.37	$1.28	$1.28	38,603
11/19/2025	$1.21	$1.34	$1.21	$1.33	60,167
11/18/2025	$1.22	$1.25	$1.21	$1.21	63,509
11/17/2025	$1.25	$1.27	$1.22	$1.22	64,742
11/14/2025	$1.26	$1.28	$1.25	$1.26	98,000
11/13/2025	$1.30	$1.31	$1.25	$1.28	63,712
11/12/2025	$1.32	$1.32	$1.26	$1.30	218,900
11/11/2025	$1.32	$1.35	$1.25	$1.30	247,517
11/10/2025	$1.30	$1.39	$1.26	$1.33	122,100
11/7/2025	$1.41	$1.41	$1.24	$1.30	403,100
11/6/2025	$1.45	$1.47	$1.43	$1.43	21,705
11/5/2025	$1.46	$1.50	$1.44	$1.46	71,024

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance