Heritage Global Inc. - HGBL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.88	1.89	1.89	1.93	1.88	18,500
September 04, 2025	1.95	1.91	1.91	1.96	1.9	43,400
September 03, 2025	1.9	1.95	1.95	1.95	1.9	34,100
September 02, 2025	1.9	1.9	1.9	1.92	1.87	71,232
August 29, 2025	1.9	1.91	1.91	1.92	1.86	22,446
August 28, 2025	1.92	1.93	1.93	1.93	1.89	11,900
August 27, 2025	1.92	1.93	1.93	1.94	1.89	23,200
August 26, 2025	1.96	1.9	1.9	1.97	1.88	56,511
August 25, 2025	1.95	1.97	1.97	1.98	1.88	37,749
August 22, 2025	1.9	1.95	1.95	1.96	1.86	37,624
August 21, 2025	1.91	1.93	1.93	1.98	1.89	29,816
August 20, 2025	1.93	1.9	1.9	1.93	1.85	45,522
August 19, 2025	1.9	1.91	1.91	1.95	1.8	35,900
August 18, 2025	1.89	1.88	1.88	1.92	1.86	25,884
August 15, 2025	1.93	1.91	1.91	1.96	1.87	18,100
August 14, 2025	1.96	1.92	1.92	1.97	1.87	45,900
August 13, 2025	1.94	1.97	1.97	1.97	1.9	28,700
August 12, 2025	1.89	1.92	1.92	1.97	1.85	121,296
August 11, 2025	2.01	1.89	1.89	2.03	1.84	160,523
August 08, 2025	2.08	2	2	2.08	1.97	47,832
August 07, 2025	2.17	2.08	2.08	2.18	2.05	43,261
August 06, 2025	2.16	2.18	2.18	2.2	2.12	20,438
August 05, 2025	2.16	2.16	2.16	2.16	2.11	13,300
August 04, 2025	2.17	2.14	2.14	2.18	2.11	20,707
August 01, 2025	2.16	2.17	2.17	2.18	2.09	27,200
July 31, 2025	2.18	2.15	2.15	2.2	2.14	23,337
July 30, 2025	2.15	2.19	2.19	2.2	2.11	70,524
July 29, 2025	2.15	2.14	2.14	2.17	2.11	7,500
July 28, 2025	2.17	2.17	2.17	2.18	2.15	36,353
July 25, 2025	2.2	2.15	2.15	2.2	2.13	19,266
July 24, 2025	2.18	2.19	2.19	2.19	2.13	17,500
July 23, 2025	2.11	2.18	2.18	2.2	2.11	42,410
July 22, 2025	2.18	2.12	2.12	2.2	2.12	25,100
July 21, 2025	2.17	2.16	2.16	2.2	2.13	22,428
July 18, 2025	2.14	2.16	2.16	2.19	2.14	3,400
July 17, 2025	2.2	2.16	2.16	2.2	2.13	37,700
July 16, 2025	2.19	2.18	2.18	2.21	2.18	9,139
July 15, 2025	2.19	2.16	2.16	2.23	2.16	35,900
July 14, 2025	2.26	2.19	2.19	2.26	2.15	17,904
July 11, 2025	2.3	2.25	2.25	2.3	2.25	11,700
July 10, 2025	2.32	2.31	2.31	2.32	2.27	11,900
July 09, 2025	2.29	2.32	2.32	2.32	2.28	24,900
July 08, 2025	2.24	2.25	2.25	2.3	2.22	26,731
July 07, 2025	2.24	2.23	2.23	2.28	2.2	29,641
July 03, 2025	2.26	2.26	2.26	2.28	2.23	30,460
July 02, 2025	2.19	2.23	2.23	2.26	2.19	21,100
July 01, 2025	2.21	2.19	2.19	2.23	2.17	14,013
June 30, 2025	2.23	2.22	2.22	2.3	2.18	58,313
June 27, 2025	2.23	2.27	2.27	2.27	2.22	31,400
June 26, 2025	2.25	2.24	2.24	2.26	2.17	24,900
June 25, 2025	2.25	2.26	2.26	2.27	2.24	50,923
June 24, 2025	2.2	2.25	2.25	2.25	2.16	90,927
June 23, 2025	2.18	2.19	2.19	2.2	2.09	71,928
June 20, 2025	2.1	2.18	2.18	2.18	2.1	100,900
June 18, 2025	2.07	2.1	2.1	2.1	2.06	48,117
June 17, 2025	2.05	2.09	2.09	2.09	2.03	37,100
June 16, 2025	2.01	2.07	2.07	2.1	2.01	17,915
June 13, 2025	1.97	2.01	2.01	2.02	1.97	98,501
June 12, 2025	2.05	2	2	2.08	1.98	117,736
June 11, 2025	2.05	2.05	2.05	2.08	2.04	84,300

Heritage Global Inc. (HGBL) NASDAQ