NASDAQ : HGBL
Heritage Global Inc. — Price history
Financials · Capital Markets · United States
Last price 1.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 43.30M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Heritage Global Inc. (HGBL) closed at 1.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.25 | 1.25 | 1.22 | 1.21 | 1,422 | -3.20% |
| 2026-10-30 | 1.27 | 1.27 | 1.245 | 1.25 | 34,117 | -0.79% |
| 2026-10-29 | 1.271 | 1.29 | 1.26 | 1.26 | 41,639 | -2.33% |
| 2026-10-28 | 1.27 | 1.29 | 1.27 | 1.29 | 56,421 | +0.00% |
| 2026-10-27 | 1.27 | 1.305 | 1.26 | 1.29 | 44,097 | +0.78% |
| 2026-10-26 | 1.27 | 1.29 | 1.27 | 1.28 | 41,173 | +2.40% |
| 2026-10-23 | 1.25 | 1.27 | 1.24 | 1.25 | 64,594 | +0.00% |
| 2026-10-22 | 1.27 | 1.275 | 1.25 | 1.25 | 58,265 | -2.34% |
| 2026-10-21 | 1.27 | 1.29 | 1.25 | 1.28 | 54,042 | +0.79% |
| 2026-10-20 | 1.23 | 1.29 | 1.23 | 1.27 | 29,182 | -0.78% |
| 2026-10-19 | 1.31 | 1.31 | 1.27 | 1.28 | 92,293 | -1.54% |
| 2026-10-16 | 1.248 | 1.32 | 1.24 | 1.3 | 318,011 | +4.00% |
| 2026-10-15 | 1.237 | 1.26 | 1.237 | 1.25 | 62,218 | -0.79% |
| 2026-10-14 | 1.25 | 1.26 | 1.236 | 1.26 | 133,046 | +0.00% |
| 2026-10-13 | 1.26 | 1.275 | 1.25 | 1.26 | 98,014 | +0.00% |
| 2026-10-12 | 1.27 | 1.28 | 1.25 | 1.26 | 14,969 | +0.80% |
| 2026-10-09 | 1.27 | 1.27 | 1.25 | 1.25 | 22,553 | -2.34% |
| 2026-10-08 | 1.28 | 1.29 | 1.28 | 1.28 | 21,593 | -0.78% |
| 2026-10-07 | 1.28 | 1.31 | 1.28 | 1.29 | 69,438 | +0.00% |
| 2026-10-06 | 1.29 | 1.315 | 1.285 | 1.29 | 31,648 | -0.77% |
| 2026-10-05 | 1.315 | 1.32 | 1.29 | 1.3 | 59,321 | +0.78% |
| 2026-10-02 | 1.27 | 1.305 | 1.26 | 1.29 | 166,799 | +2.38% |
| 2026-10-01 | 1.289 | 1.289 | 1.26 | 1.26 | 27,202 | -3.08% |
| 2026-09-30 | 1.31 | 1.335 | 1.29 | 1.3 | 107,285 | +0.00% |
| 2026-09-29 | 1.29 | 1.33 | 1.24 | 1.3 | 67,185 | -0.76% |
| 2026-09-28 | 1.31 | 1.325 | 1.285 | 1.31 | 93,944 | -1.50% |
| 2026-09-25 | 1.318 | 1.34 | 1.318 | 1.33 | 42,200 | +0.00% |
| 2026-09-24 | 1.33 | 1.34 | 1.31 | 1.33 | 46,363 | +0.00% |
| 2026-09-23 | 1.33 | 1.35 | 1.325 | 1.33 | 87,772 | +0.76% |
| 2026-09-22 | 1.34 | 1.37 | 1.15 | 1.32 | 53,871 | -2.22% |
| 2026-09-21 | 1.32 | 1.37 | 1.32 | 1.35 | 22,671 | +0.75% |
| 2026-09-18 | 1.33 | 1.34 | 1.28 | 1.34 | 60,543 | -0.74% |
| 2026-09-17 | 1.35 | 1.39 | 1.325 | 1.35 | 102,844 | -2.17% |
| 2026-09-16 | 1.38 | 1.385 | 1.365 | 1.38 | 202,411 | -0.72% |
| 2026-09-15 | 1.38 | 1.41 | 1.35 | 1.39 | 102,875 | +0.72% |
| 2026-09-14 | 1.38 | 1.4 | 1.367 | 1.38 | 94,645 | -2.13% |
| 2026-09-11 | 1.39 | 1.42 | 1.379 | 1.41 | 99,801 | +0.71% |
| 2026-09-10 | 1.37 | 1.425 | 1.351 | 1.4 | 89,290 | +0.00% |
| 2026-09-09 | 1.33 | 1.42 | 1.33 | 1.4 | 177,467 | +4.48% |
| 2026-09-08 | 1.35 | 1.36 | 1.33 | 1.34 | 65,404 | -1.47% |
| 2026-09-04 | 1.3 | 1.36 | 1.3 | 1.36 | 51,112 | +4.62% |
| 2026-09-03 | 1.36 | 1.37 | 1.3 | 1.3 | 144,356 | -4.41% |
| 2026-09-02 | 1.26 | 1.38 | 1.23 | 1.36 | 489,259 | +7.94% |
| 2026-09-01 | 1.26 | 1.285 | 1.26 | 1.26 | 97,787 | -2.33% |
| 2026-08-31 | 1.26 | 1.3 | 1.248 | 1.29 | 195,024 | +4.03% |
| 2026-08-28 | 1.265 | 1.27 | 1.23 | 1.24 | 197,761 | -3.13% |
| 2026-08-27 | 1.2 | 1.293 | 1.2 | 1.28 | 202,731 | +6.67% |
| 2026-08-26 | 1.19 | 1.23 | 1.19 | 1.2 | 546,622 | +0.84% |
| 2026-08-25 | 1.15 | 1.195 | 1.15 | 1.19 | 248,555 | +4.39% |
| 2026-08-24 | 1.15 | 1.17 | 1.115 | 1.14 | 793,274 | -0.87% |
| 2026-08-21 | 1.11 | 1.17 | 1.102 | 1.15 | 575,221 | +5.50% |
| 2026-08-20 | 1.14 | 1.145 | 1.08 | 1.09 | 340,961 | -0.91% |
| 2026-08-19 | 1.19 | 1.2 | 1.1 | 1.1 | 640,771 | -8.33% |
| 2026-08-18 | 1.21 | 1.21 | 1.165 | 1.2 | 466,917 | +2.56% |
| 2026-08-17 | 1.09 | 1.175 | 1.07 | 1.17 | 659,327 | +7.34% |
| 2026-08-14 | 1.03 | 1.11 | 1.03 | 1.09 | 355,369 | +0.93% |
| 2026-08-13 | 1.078 | 1.1 | 1.065 | 1.08 | 310,602 | +0.93% |
| 2026-08-12 | 1.07 | 1.08 | 1.065 | 1.07 | 166,249 | +0.00% |
| 2026-08-11 | 1.05 | 1.08 | 1.05 | 1.07 | 139,241 | +0.94% |
| 2026-08-10 | 1.07 | 1.09 | 1.045 | 1.06 | 196,516 | +0.00% |
| 2026-08-07 | 1.03 | 1.085 | 1.03 | 1.06 | 204,884 | +1.92% |
| 2026-08-06 | 1.04 | 1.06 | 1.03 | 1.04 | 193,416 | +0.00% |
| 2026-08-05 | 1.03 | 1.1 | 1.01 | 1.04 | 721,358 | +1.96% |
| 2026-08-04 | 1.04 | 1.055 | 1.01 | 1.02 | 634,269 | -3.32% |
| 2026-08-03 | 1.13 | 1.155 | 1.02 | 1.055 | 519,217 | -9.05% |
| 2026-07-31 | 1.17 | 1.17 | 1.15 | 1.16 | 57,623 | +0.00% |
| 2026-07-30 | 1.2 | 1.21 | 1.16 | 1.16 | 85,017 | -3.33% |
| 2026-07-29 | 1.21 | 1.22 | 1.2 | 1.2 | 60,796 | -1.64% |
| 2026-07-28 | 1.2 | 1.22 | 1.19 | 1.22 | 107,228 | +1.67% |
| 2026-07-27 | 1.21 | 1.23 | 1.17 | 1.2 | 143,289 | +0.00% |
| 2026-07-24 | 1.2 | 1.21 | 1.2 | 1.2 | 19,817 | +0.00% |
| 2026-07-23 | 1.203 | 1.21 | 1.195 | 1.2 | 24,195 | -0.83% |
| 2026-07-22 | 1.205 | 1.21 | 1.195 | 1.21 | 39,323 | +0.83% |
| 2026-07-21 | 1.17 | 1.22 | 1.17 | 1.2 | 120,152 | +3.45% |
| 2026-07-20 | 1.24 | 1.24 | 1.16 | 1.16 | 82,878 | -5.69% |
| 2026-07-17 | 1.28 | 1.28 | 1.23 | 1.23 | 139,958 | -1.60% |
| 2026-07-16 | 1.26 | 1.262 | 1.24 | 1.25 | 54,408 | +0.00% |
| 2026-07-15 | 1.245 | 1.26 | 1.24 | 1.25 | 103,785 | +0.81% |
| 2026-07-14 | 1.26 | 1.26 | 1.235 | 1.24 | 25,448 | +0.00% |
| 2026-07-13 | 1.24 | 1.26 | 1.24 | 1.24 | 19,014 | -0.80% |
| 2026-07-10 | 1.278 | 1.278 | 1.25 | 1.25 | 21,320 | +0.81% |
| 2026-07-09 | 1.229 | 1.26 | 1.229 | 1.24 | 70,169 | +1.64% |
| 2026-07-08 | 1.23 | 1.23 | 1.22 | 1.22 | 12,684 | -0.81% |
| 2026-07-07 | 1.22 | 1.24 | 1.22 | 1.23 | 26,261 | +0.82% |
| 2026-07-06 | 1.21 | 1.23 | 1.2 | 1.22 | 35,323 | +0.00% |
| 2026-07-02 | 1.23 | 1.25 | 1.21 | 1.22 | 85,811 | +2.52% |
| 2026-07-01 | 1.23 | 1.235 | 1.19 | 1.19 | 292,837 | -1.65% |
| 2026-06-30 | 1.22 | 1.24 | 1.19 | 1.21 | 323,527 | -0.82% |
| 2026-06-29 | 1.23 | 1.26 | 1.21 | 1.22 | 209,677 | +0.00% |
| 2026-06-26 | 1.25 | 1.26 | 1.22 | 1.22 | 148,287 | -2.40% |
| 2026-06-25 | 1.25 | 1.26 | 1.25 | 1.25 | 36,826 | +0.81% |
| 2026-06-24 | 1.24 | 1.25 | 1.23 | 1.24 | 81,761 | +0.00% |
| 2026-06-23 | 1.23 | 1.25 | 1.22 | 1.24 | 61,330 | +0.81% |
| 2026-06-22 | 1.25 | 1.25 | 1.205 | 1.23 | 118,970 | -1.60% |
| 2026-06-18 | 1.26 | 1.27 | 1.245 | 1.25 | 55,532 | -1.57% |
| 2026-06-17 | 1.297 | 1.297 | 1.253 | 1.27 | 14,177 | +0.00% |
| 2026-06-16 | 1.25 | 1.28 | 1.25 | 1.27 | 21,664 | +0.79% |
| 2026-06-15 | 1.27 | 1.28 | 1.232 | 1.26 | 141,489 | -0.79% |
| 2026-06-12 | 1.293 | 1.31 | 1.27 | 1.27 | 67,547 | -2.31% |
| 2026-06-11 | 1.34 | 1.34 | 1.3 | 1.3 | 23,285 | -2.26% |
| 2026-06-10 | 1.34 | 1.38 | 1.315 | 1.33 | 66,569 | -1.48% |
| 2026-06-09 | 1.273 | 1.36 | 1.273 | 1.35 | 67,197 | +6.30% |
| 2026-06-08 | 1.26 | 1.327 | 1.26 | 1.27 | 47,837 | -0.78% |
| 2026-06-05 | 1.24 | 1.29 | 1.24 | 1.28 | 29,714 | +2.40% |
| 2026-06-04 | 1.23 | 1.26 | 1.23 | 1.25 | 16,935 | +0.81% |
| 2026-06-03 | 1.24 | 1.25 | 1.231 | 1.24 | 51,145 | +0.81% |
| 2026-06-02 | 1.23 | 1.24 | 1.22 | 1.23 | 28,260 | -1.60% |
| 2026-06-01 | 1.22 | 1.26 | 1.217 | 1.25 | 45,108 | +2.46% |
| 2026-05-29 | 1.28 | 1.29 | 1.22 | 1.22 | 107,109 | -3.17% |
| 2026-05-28 | 1.24 | 1.28 | 1.22 | 1.26 | 51,508 | +0.00% |
| 2026-05-27 | 1.2 | 1.28 | 1.2 | 1.26 | 125,129 | +4.13% |
| 2026-05-26 | 1.2 | 1.22 | 1.18 | 1.21 | 14,665 | +0.83% |
| 2026-05-22 | 1.21 | 1.234 | 1.19 | 1.2 | 79,919 | +0.00% |
| 2026-05-21 | 1.205 | 1.26 | 1.181 | 1.2 | 61,592 | +0.00% |
| 2026-05-20 | 1.21 | 1.22 | 1.2 | 1.2 | 18,399 | -0.83% |
| 2026-05-19 | 1.25 | 1.25 | 1.21 | 1.21 | 24,865 | -3.20% |
| 2026-05-18 | 1.18 | 1.26 | 1.18 | 1.25 | 191,521 | +5.04% |
| 2026-05-15 | 1.25 | 1.25 | 1.18 | 1.19 | 35,784 | -2.46% |
| 2026-05-14 | 1.19 | 1.23 | 1.19 | 1.22 | 26,119 | +2.52% |
| 2026-05-13 | 1.21 | 1.21 | 1.17 | 1.19 | 228,517 | -0.83% |