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

Heritage Global Inc (NQ: HGBL )

2.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2022 2.420 2.480 2.340 2.400 72,196 -0.06(-2.44%)
Nov 29, 2022 2.410 2.490 2.400 2.460 50,684 -0.01(-0.40%)
Nov 28, 2022 2.440 2.490 2.370 2.470 96,128 +0.03(+1.23%)
Nov 25, 2022 2.640 2.640 2.420 2.440 44,425 -0.15(-5.79%)
Nov 23, 2022 2.650 2.650 2.530 2.590 59,951 -0.04(-1.52%)
Nov 22, 2022 2.550 2.680 2.510 2.630 249,466 +0.12(+4.78%)
Nov 21, 2022 2.340 2.545 2.330 2.510 279,731 +0.24(+10.57%)
Nov 18, 2022 2.250 2.270 2.190 2.270 32,460 +0.03(+1.34%)
Nov 17, 2022 2.140 2.260 2.070 2.240 28,100 +0.13(+6.16%)
Nov 16, 2022 2.340 2.340 2.010 2.110 140,722 -0.17(-7.46%)
Nov 15, 2022 2.420 2.420 2.180 2.280 77,762 -0.02(-0.87%)
Nov 14, 2022 2.190 2.420 2.150 2.300 341,016 +0.15(+6.73%)
Nov 11, 2022 2.150 2.190 2.095 2.155 198,389 +0.06(+3.11%)
Nov 10, 2022 2.000 2.100 1.990 2.090 67,065 +0.09(+4.50%)
Nov 09, 2022 2.000 2.000 1.940 2.000 36,764 +0.01(+0.50%)
Nov 08, 2022 1.950 1.990 1.880 1.990 23,890 +0.04(+2.05%)
Nov 07, 2022 1.850 1.950 1.780 1.950 42,338 +0.08(+4.28%)
Nov 04, 2022 1.900 1.910 1.826 1.870 6,988 -0.03(-1.58%)
Nov 03, 2022 1.890 1.990 1.870 1.900 43,499 +0.01(+0.53%)
Nov 02, 2022 1.790 1.890 1.780 1.890 35,079 +0.07(+3.85%)
Nov 01, 2022 1.820 1.830 1.790 1.820 10,145 +0.02(+1.11%)
Oct 31, 2022 1.810 1.820 1.760 1.800 36,529 +0.01(+0.28%)
Oct 28, 2022 1.770 1.810 1.750 1.795 24,037 +0.00(+0.28%)
Oct 27, 2022 1.740 1.810 1.730 1.790 70,838 +0.09(+5.29%)
Oct 26, 2022 1.730 1.730 1.680 1.700 19,467 +0.02(+1.19%)
Oct 25, 2022 1.630 1.710 1.630 1.680 11,998 +0.00(+0.00%)
Oct 24, 2022 1.560 1.680 1.560 1.680 12,218 +0.11(+7.01%)
Oct 21, 2022 1.530 1.620 1.510 1.570 33,796 +0.02(+1.47%)
Oct 20, 2022 1.540 1.579 1.540 1.547 10,321 +0.02(+1.13%)
Oct 19, 2022 1.600 1.620 1.530 1.530 30,289 -0.06(-3.77%)
Oct 18, 2022 1.640 1.640 1.580 1.590 11,499 +0.00(+0.00%)
Oct 17, 2022 1.648 1.650 1.573 1.590 29,366 +0.01(+0.63%)
Oct 14, 2022 1.620 1.630 1.580 1.580 14,185 -0.04(-2.47%)
Oct 13, 2022 1.640 1.650 1.580 1.620 26,579 +0.04(+2.53%)
Oct 12, 2022 1.670 1.690 1.580 1.580 32,198 -0.01(-0.94%)
Oct 11, 2022 1.636 1.650 1.595 1.595 29,572 -0.04(-2.74%)
Oct 10, 2022 1.610 1.720 1.570 1.640 16,622 +0.10(+6.49%)
Oct 07, 2022 1.740 1.740 1.540 1.540 42,310 -0.06(-3.75%)
Oct 06, 2022 1.610 1.660 1.600 1.600 17,135 -0.03(-1.84%)
Oct 05, 2022 1.636 1.665 1.600 1.630 14,415 -0.01(-0.61%)
Oct 04, 2022 1.660 1.685 1.632 1.640 30,379 -0.02(-1.20%)
Oct 03, 2022 1.650 1.702 1.610 1.660 35,784 +0.05(+3.11%)
Sep 30, 2022 1.690 1.690 1.590 1.610 35,275 -0.01(-0.62%)
Sep 29, 2022 1.690 1.690 1.590 1.620 50,251 +0.03(+1.89%)
Sep 28, 2022 1.560 1.650 1.550 1.590 50,565 +0.03(+1.92%)
Sep 27, 2022 1.510 1.620 1.510 1.560 16,561 -0.01(-0.95%)
Sep 26, 2022 1.700 1.700 1.560 1.575 15,316 -0.05(-3.37%)
Sep 23, 2022 1.550 1.660 1.530 1.630 33,678 +0.07(+4.49%)
Sep 22, 2022 1.700 1.740 1.560 1.560 50,573 -0.11(-6.59%)
Sep 21, 2022 1.700 1.711 1.640 1.670 42,612 +0.02(+1.21%)
Sep 20, 2022 1.650 1.670 1.600 1.650 23,798 +0.07(+4.43%)
Sep 19, 2022 1.570 1.610 1.530 1.580 21,825 +0.01(+0.64%)
Sep 16, 2022 1.620 1.670 1.540 1.570 39,286 -0.06(-3.68%)
Sep 15, 2022 1.655 1.655 1.580 1.630 15,091 +0.00(+0.00%)
Sep 14, 2022 1.770 1.790 1.630 1.630 19,434 -0.10(-5.78%)
Sep 13, 2022 1.640 1.830 1.630 1.730 14,911 -0.03(-1.70%)
Sep 12, 2022 1.700 1.790 1.690 1.760 23,622 +0.05(+2.92%)
Sep 09, 2022 1.790 1.830 1.660 1.710 94,936 -0.08(-4.74%)
Sep 08, 2022 1.840 1.840 1.730 1.795 41,762 +0.03(+1.99%)
Sep 07, 2022 1.704 1.770 1.696 1.760 48,852 +0.04(+2.33%)
Sep 06, 2022 1.750 1.750 1.610 1.720 51,223 +0.03(+1.78%)
Sep 02, 2022 1.690 1.690 1.652 1.690 31,269 -0.01(-0.59%)
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.