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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	2.01	2.03	2.03	2.09	2.01	48,300
June 09, 2025	2.06	2.03	2.03	2.13	2.03	102,423
June 06, 2025	2.15	2.04	2.04	2.16	2.04	85,147
June 05, 2025	2.18	2.11	2.11	2.25	2.07	166,749
June 04, 2025	2.1	2.15	2.15	2.18	2.1	38,344
June 03, 2025	2.11	2.11	2.11	2.18	2.1	70,329
June 02, 2025	2.17	2.11	2.11	2.25	2.11	54,500
May 30, 2025	2.04	2.18	2.18	2.21	2.03	57,500
May 29, 2025	2.11	2.04	2.04	2.12	2.01	83,978
May 28, 2025	2.11	2.09	2.09	2.13	2.09	38,127
May 27, 2025	2.14	2.13	2.13	2.18	2.1	43,427
May 23, 2025	2.12	2.12	2.12	2.16	2.09	27,911
May 22, 2025	2.19	2.15	2.15	2.19	2.15	51,436

Heritage Global Inc. (HGBL) NASDAQ