Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Global Inc (NQ: HGBL )

2.540 +0.100 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.160 3.170 3.050 3.130 35,200 -0.05(-1.57%)
Apr 29, 2021 3.050 3.180 3.040 3.180 63,918 +0.13(+4.22%)
Apr 28, 2021 2.990 3.060 2.959 3.051 81,498 +0.08(+2.74%)
Apr 27, 2021 2.960 3.000 2.920 2.970 24,737 +0.01(+0.34%)
Apr 26, 2021 2.970 3.030 2.935 2.960 88,851 +0.01(+0.34%)
Apr 23, 2021 2.930 2.999 2.820 2.950 59,200 +0.04(+1.37%)
Apr 22, 2021 3.050 3.060 2.900 2.910 71,289 -0.14(-4.59%)
Apr 21, 2021 3.050 3.100 3.010 3.050 36,090 +0.01(+0.33%)
Apr 20, 2021 3.180 3.180 3.020 3.040 34,830 -0.14(-4.40%)
Apr 19, 2021 3.230 3.230 3.140 3.180 105,162 +0.05(+1.60%)
Apr 16, 2021 2.990 3.165 2.930 3.130 137,100 +0.15(+5.03%)
Apr 15, 2021 3.100 3.100 2.960 2.980 44,623 -0.10(-3.25%)
Apr 14, 2021 3.030 3.110 3.000 3.080 36,888 +0.08(+2.67%)
Apr 13, 2021 3.040 3.040 2.960 3.000 31,144 +0.00(+0.00%)
Apr 12, 2021 2.980 3.020 2.960 3.000 57,801 +0.02(+0.67%)
Apr 09, 2021 2.980 3.000 2.970 2.980 9,400 -0.04(-1.32%)
Apr 08, 2021 3.000 3.020 2.950 3.020 69,874 +0.02(+0.67%)
Apr 07, 2021 2.970 3.015 2.970 3.000 44,129 +0.04(+1.35%)
Apr 06, 2021 3.030 3.030 2.960 2.960 25,449 -0.04(-1.33%)
Apr 05, 2021 2.970 3.030 2.950 3.000 77,502 +0.07(+2.39%)
Apr 01, 2021 2.870 2.970 2.800 2.930 49,700 +0.08(+2.81%)
Mar 31, 2021 2.800 2.890 2.740 2.850 81,025 +0.05(+1.79%)
Mar 30, 2021 2.820 2.890 2.720 2.800 121,925 -0.04(-1.41%)
Mar 29, 2021 2.890 2.960 2.810 2.840 169,151 -0.11(-3.73%)
Mar 26, 2021 2.970 2.970 2.885 2.950 187,500 +0.00(+0.00%)
Mar 25, 2021 2.870 2.990 2.835 2.950 113,879 +0.01(+0.34%)
Mar 24, 2021 2.930 2.990 2.866 2.940 83,210 +0.00(+0.00%)
Mar 23, 2021 3.050 3.050 2.900 2.940 124,491 -0.18(-5.77%)
Mar 22, 2021 2.990 3.140 2.930 3.120 554,049 +0.12(+4.00%)
Mar 19, 2021 2.960 3.000 2.940 3.000 101,200 +0.05(+1.69%)
Mar 18, 2021 2.950 3.000 2.900 2.950 136,185 -0.04(-1.34%)
Mar 17, 2021 2.970 2.990 2.860 2.990 183,103 +0.02(+0.67%)
Mar 16, 2021 3.000 3.000 2.940 2.970 93,147 +0.03(+1.02%)
Mar 15, 2021 3.000 3.000 2.900 2.940 135,789 -0.06(-2.00%)
Mar 12, 2021 3.000 3.039 2.940 3.000 142,900 +0.01(+0.33%)
Mar 11, 2021 3.000 3.090 2.920 2.990 411,789 -0.01(-0.33%)
Mar 10, 2021 3.000 3.040 2.910 3.000 287,279 +0.06(+2.04%)
Mar 09, 2021 3.310 3.330 2.910 2.940 346,883 -0.13(-4.23%)
Mar 08, 2021 3.100 3.170 2.960 3.070 162,212 -0.01(-0.32%)
Mar 05, 2021 3.280 3.280 3.000 3.080 93,300 -0.25(-7.51%)
Mar 04, 2021 3.230 3.445 3.030 3.330 226,294 +0.08(+2.46%)
Mar 03, 2021 3.290 3.420 3.230 3.250 101,293 -0.12(-3.56%)
Mar 02, 2021 3.400 3.400 3.310 3.370 65,139 -0.08(-2.32%)
Mar 01, 2021 3.620 3.620 3.330 3.450 123,893 -0.05(-1.43%)
Feb 26, 2021 3.070 3.530 2.950 3.500 260,400 +0.38(+12.18%)
Feb 25, 2021 3.140 3.190 3.090 3.120 77,569 -0.03(-0.95%)
Feb 24, 2021 3.190 3.300 3.060 3.150 155,794 -0.06(-1.87%)
Feb 23, 2021 3.010 3.250 3.000 3.210 166,722 -0.03(-0.93%)
Feb 22, 2021 3.110 3.260 3.000 3.240 251,839 +0.09(+2.86%)
Feb 19, 2021 3.170 3.260 3.100 3.150 317,800 -0.12(-3.67%)
Feb 18, 2021 3.660 4.200 3.210 3.270 5,192,606 +0.19(+6.17%)
Feb 17, 2021 3.040 3.100 2.940 3.080 63,745 +0.07(+2.33%)
Feb 16, 2021 3.000 3.120 2.970 3.010 54,939 +0.05(+1.69%)
Feb 12, 2021 3.040 3.109 2.810 2.960 134,600 -0.10(-3.27%)
Feb 11, 2021 3.110 3.160 3.050 3.060 67,643 -0.07(-2.24%)
Feb 10, 2021 3.130 3.160 3.020 3.130 145,186 -0.02(-0.63%)
Feb 09, 2021 3.190 3.200 3.120 3.150 42,562 -0.04(-1.25%)
Feb 08, 2021 3.250 3.300 3.110 3.190 48,132 +0.02(+0.63%)
Feb 05, 2021 3.090 3.462 3.030 3.170 233,100 +0.10(+3.26%)
Feb 04, 2021 3.000 3.100 2.950 3.070 176,629 +0.05(+1.66%)
Feb 03, 2021 3.070 3.070 2.980 3.020 64,061 +0.00(+0.00%)
Feb 02, 2021 3.100 3.100 2.980 3.020 42,821 -0.02(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.