Canada markets closed

Heritage Global Inc. (HGBL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4700-0.0400 (-1.59%)
At close: 04:00PM EDT
2.4600 -0.01 (-0.40%)
After hours: 07:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.54002.54002.47002.47002.470035,503
Apr 25, 20242.54002.58002.50002.51002.510032,800
Apr 24, 20242.50002.55002.43002.53002.530052,000
Apr 23, 20242.52002.58002.49002.50002.500044,800
Apr 22, 20242.54002.55002.45002.47002.470072,800
Apr 19, 20242.51002.57002.48002.49002.490090,800
Apr 18, 20242.54002.57002.49002.54002.5400140,700
Apr 17, 20242.66002.66002.54002.54002.540053,100
Apr 16, 20242.60002.65002.54002.60002.600085,400
Apr 15, 20242.64002.64002.55002.61002.610056,500
Apr 12, 20242.62002.69002.57002.62002.620072,500
Apr 11, 20242.61002.67002.55002.62002.6200181,900
Apr 10, 20242.55002.61002.51002.59002.590070,200
Apr 09, 20242.60002.66002.56002.60002.600088,400
Apr 08, 20242.61002.70002.56002.57002.570064,200
Apr 05, 20242.60002.70002.60002.64002.640051,900
Apr 04, 20242.62002.65002.55002.63002.630078,300
Apr 03, 20242.60002.71002.60002.61002.610079,300
Apr 02, 20242.67002.68002.59002.62002.620076,500
Apr 01, 20242.63002.70002.60002.65002.650089,900
Mar 28, 20242.64002.74002.64002.64002.6400108,700
Mar 27, 20242.68002.78002.66002.67002.6700127,500
Mar 26, 20242.78002.78002.69002.69002.6900101,100
Mar 25, 20242.74002.84002.71002.75002.7500127,100
Mar 22, 20242.75002.80002.74002.75002.7500210,200
Mar 21, 20242.77002.82002.73002.74002.7400148,000
Mar 20, 20242.74002.78002.71002.75002.750059,500
Mar 19, 20242.80002.89002.71002.74002.740073,000
Mar 18, 20242.90002.90002.79002.80002.8000128,400
Mar 15, 20243.00003.02002.86002.94002.9400166,500
Mar 14, 20243.08003.09002.95003.00003.000091,500
Mar 13, 20243.01003.09002.95003.03003.030050,400
Mar 12, 20242.91003.03002.90003.00003.000049,800
Mar 11, 20242.93002.96002.85002.87002.870085,800
Mar 08, 20243.00003.00002.89002.92002.920019,400
Mar 07, 20243.00003.00002.88002.93002.930028,400
Mar 06, 20243.08003.08002.90002.94002.940058,300
Mar 05, 20242.90003.07002.81002.88002.880058,100
Mar 04, 20242.74002.95002.73002.85002.850048,100
Mar 01, 20242.85002.90002.77002.78002.780039,900
Feb 29, 20242.86002.88002.76002.78002.780029,600
Feb 28, 20242.93002.93002.84002.86002.860048,400
Feb 27, 20242.88002.97002.85002.91002.910022,800
Feb 26, 20242.95002.95002.85002.86002.860022,700
Feb 23, 20242.88002.94002.86002.92002.920028,000
Feb 22, 20242.92002.93002.87002.88002.8800139,000
Feb 21, 20242.97002.97002.86002.88002.880049,800
Feb 20, 20242.94002.98002.92002.97002.970075,700
Feb 16, 20242.88002.92002.87002.90002.900029,000
Feb 15, 20242.80002.88002.80002.87002.870048,700
Feb 14, 20242.75002.77002.72002.75002.7500111,400
Feb 13, 20242.79002.81002.74002.77002.770094,200
Feb 12, 20242.80002.82002.58002.78002.7800157,300
Feb 09, 20242.85002.85002.77002.81002.810050,200
Feb 08, 20242.82002.83002.75002.82002.820087,100
Feb 07, 20242.82002.90002.80002.80002.800063,400
Feb 06, 20242.75002.84002.75002.80002.800024,600
Feb 05, 20242.81002.85002.75002.76002.760070,300
Feb 02, 20242.87002.87002.83002.86002.860035,000
Feb 01, 20242.81002.87002.80002.87002.870032,200
Jan 31, 20242.95002.98002.80002.80002.8000115,700
Jan 30, 20242.87002.98002.85002.96002.9600116,900
Jan 29, 20242.86002.89002.80002.85002.850083,800
Jan 26, 20242.92002.92002.89002.90002.900035,200
Jan 25, 20242.97002.97002.90002.92002.920025,600
Jan 24, 20242.98002.98002.90002.96002.960054,400
Jan 23, 20242.95002.98002.92002.97002.970074,800
Jan 22, 20242.92002.99002.89002.90002.900037,200
Jan 19, 20242.85002.89002.83002.88002.880022,200
Jan 18, 20242.87002.91002.81002.84002.840093,500
Jan 17, 20242.90002.90002.82002.85002.850070,700
Jan 16, 20242.84002.92002.82002.89002.890071,100
Jan 12, 20242.84002.88002.79002.81002.810095,100
Jan 11, 20242.79002.82002.73002.80002.800087,300
Jan 10, 20242.79002.85002.79002.80002.800049,800
Jan 09, 20242.86002.87002.73002.81002.810074,300
Jan 08, 20242.76002.83002.76002.80002.800054,900
Jan 05, 20242.82002.87002.73002.75002.7500107,200
Jan 04, 20242.78002.82002.75002.82002.820027,400
Jan 03, 20242.74002.76002.71002.76002.760055,100
Jan 02, 20242.76002.81002.72002.75002.750042,400
Dec 29, 20232.82002.84002.77002.78002.780048,800
Dec 28, 20232.79002.89002.79002.83002.830061,500
Dec 27, 20232.77002.85002.74002.77002.770056,200
Dec 26, 20232.70002.79002.68002.73002.730090,500
Dec 22, 20232.64002.75002.64002.70002.700069,600
Dec 21, 20232.72002.74002.66002.66002.660029,200
Dec 20, 20232.78002.81002.68002.71002.710048,100
Dec 19, 20232.73002.78002.70002.74002.740041,800
Dec 18, 20232.70002.78002.69002.71002.710060,200
Dec 15, 20232.65002.74002.62002.67002.670070,400
Dec 14, 20232.52002.68002.52002.65002.6500182,200
Dec 13, 20232.43002.49002.33002.49002.4900210,200
Dec 12, 20232.43002.52002.38002.38002.3800145,200
Dec 11, 20232.68002.68002.40002.55002.5500353,500
Dec 08, 20232.69002.69002.62002.63002.630069,900
Dec 07, 20232.61002.70002.59002.65002.650083,300
Dec 06, 20232.74002.79002.63002.64002.6400176,600
Dec 05, 20232.70002.80002.70002.74002.740083,300
Dec 04, 20232.71002.75002.68002.72002.7200141,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...