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

Heritage Global Inc (NQ: HGBL )

2.260 -0.005 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2021 2.170 2.205 2.050 2.060 70,309 -0.12(-5.50%)
Aug 30, 2021 2.250 2.290 2.140 2.180 94,283 +0.09(+4.31%)
Aug 27, 2021 2.070 2.150 2.070 2.090 132,228 -0.04(-1.88%)
Aug 26, 2021 2.070 2.200 2.065 2.130 141,722 +0.08(+3.90%)
Aug 25, 2021 1.850 2.250 1.800 2.050 849,533 +0.27(+15.17%)
Aug 24, 2021 1.800 1.930 1.720 1.780 850,232 +0.04(+2.30%)
Aug 23, 2021 1.780 1.780 1.730 1.740 621,048 -0.04(-2.25%)
Aug 20, 2021 1.790 1.800 1.775 1.780 19,877 +0.00(+0.00%)
Aug 19, 2021 1.780 1.840 1.780 1.780 137,691 +0.00(+0.00%)
Aug 18, 2021 1.790 1.790 1.760 1.780 14,349 -0.01(-0.56%)
Aug 17, 2021 1.770 1.830 1.760 1.790 19,725 -0.00(-0.11%)
Aug 16, 2021 1.760 1.870 1.760 1.792 42,328 +0.02(+1.24%)
Aug 13, 2021 1.920 1.950 1.760 1.770 120,087 -0.28(-13.66%)
Aug 12, 2021 2.140 2.150 2.050 2.050 14,610 -0.12(-5.31%)
Aug 11, 2021 2.060 2.180 2.060 2.165 27,238 +0.06(+2.61%)
Aug 10, 2021 2.040 2.150 2.020 2.110 18,960 +0.08(+3.94%)
Aug 09, 2021 2.040 2.050 2.030 2.030 5,487 +0.00(+0.00%)
Aug 06, 2021 2.040 2.070 2.010 2.030 41,764 -0.01(-0.49%)
Aug 05, 2021 2.040 2.050 2.010 2.040 9,783 +0.03(+1.26%)
Aug 04, 2021 2.020 2.040 2.010 2.015 4,199 -0.02(-0.75%)
Aug 03, 2021 2.072 2.072 1.980 2.030 13,668 +0.01(+0.50%)
Aug 02, 2021 2.050 2.100 2.020 2.020 54,736 -0.01(-0.49%)
Jul 30, 2021 1.960 2.030 1.910 2.030 33,971 +0.11(+5.73%)
Jul 29, 2021 1.910 1.930 1.880 1.920 44,007 +0.04(+2.13%)
Jul 28, 2021 1.940 1.990 1.880 1.880 91,924 -0.05(-2.59%)
Jul 27, 2021 1.980 1.990 1.910 1.930 5,683 -0.07(-3.50%)
Jul 26, 2021 1.970 2.070 1.970 2.000 18,608 +0.01(+0.50%)
Jul 23, 2021 2.140 2.180 1.990 1.990 33,124 -0.20(-9.13%)
Jul 22, 2021 2.170 2.190 2.150 2.190 8,082 +0.04(+1.86%)
Jul 21, 2021 2.130 2.180 2.120 2.150 31,041 +0.09(+4.37%)
Jul 20, 2021 1.980 2.160 1.962 2.060 52,190 +0.11(+5.64%)
Jul 19, 2021 1.960 1.970 1.880 1.950 33,447 +0.07(+3.72%)
Jul 16, 2021 2.060 2.060 1.750 1.880 77,347 -0.14(-6.93%)
Jul 15, 2021 2.040 2.120 1.930 2.020 38,845 -0.05(-2.42%)
Jul 14, 2021 2.060 2.100 2.060 2.070 17,302 -0.02(-0.96%)
Jul 13, 2021 2.080 2.100 2.050 2.090 25,529 +0.02(+0.97%)
Jul 12, 2021 2.100 2.170 2.010 2.070 89,242 -0.08(-3.94%)
Jul 09, 2021 2.181 2.190 2.000 2.155 95,747 -0.01(-0.23%)
Jul 08, 2021 2.250 2.250 2.060 2.160 69,100 -0.09(-4.00%)
Jul 07, 2021 2.360 2.440 2.083 2.250 168,593 -0.12(-5.06%)
Jul 06, 2021 2.430 2.440 2.360 2.370 63,367 -0.11(-4.44%)
Jul 02, 2021 2.460 2.530 2.460 2.480 8,485 +0.00(+0.00%)
Jul 01, 2021 2.550 2.560 2.480 2.480 21,836 -0.05(-1.98%)
Jun 30, 2021 2.490 2.560 2.430 2.530 33,314 +0.08(+3.27%)
Jun 29, 2021 2.500 2.590 2.440 2.450 37,128 -0.19(-7.20%)
Jun 28, 2021 2.700 2.780 2.610 2.640 42,582 -0.13(-4.69%)
Jun 25, 2021 2.500 2.800 2.500 2.770 113,985 +0.29(+11.69%)
Jun 24, 2021 2.490 2.520 2.470 2.480 39,651 -0.02(-0.80%)
Jun 23, 2021 2.480 2.530 2.470 2.500 23,286 +0.00(+0.00%)
Jun 22, 2021 2.500 2.530 2.470 2.500 24,721 -0.03(-1.19%)
Jun 21, 2021 2.510 2.570 2.480 2.530 45,114 +0.01(+0.40%)
Jun 18, 2021 2.460 2.580 2.460 2.520 9,875 +0.02(+0.80%)
Jun 17, 2021 2.595 2.605 2.440 2.500 40,641 -0.07(-2.72%)
Jun 16, 2021 2.610 2.650 2.570 2.570 50,772 -0.08(-3.20%)
Jun 15, 2021 2.730 2.810 2.655 2.655 17,245 -0.09(-3.10%)
Jun 14, 2021 2.860 2.890 2.720 2.740 15,709 -0.14(-4.86%)
Jun 11, 2021 2.900 2.930 2.860 2.880 32,514 -0.00(-0.11%)
Jun 10, 2021 2.880 2.930 2.860 2.883 44,860 +0.02(+0.81%)
Jun 09, 2021 2.800 2.880 2.800 2.860 41,550 +0.06(+2.14%)
Jun 08, 2021 2.760 2.810 2.760 2.800 21,574 +0.03(+1.15%)
Jun 07, 2021 2.690 2.780 2.660 2.768 28,496 +0.07(+2.53%)
Jun 04, 2021 2.700 2.724 2.600 2.700 38,391 -0.02(-0.74%)
Jun 03, 2021 2.750 2.830 2.610 2.720 59,980 -0.03(-1.09%)
Jun 02, 2021 2.840 2.840 2.750 2.750 14,204 -0.06(-2.14%)
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.