Heritage Global Inc (NQ: HGBL )

1.620 -0.130 (-7.43%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1.700 1.710 1.580 1.620 144,396 -0.13(-7.43%)
Nov 24, 2021 1.820 1.820 1.725 1.750 103,935 -0.07(-3.85%)
Nov 23, 2021 1.760 1.850 1.750 1.820 41,330 +0.05(+2.82%)
Nov 22, 2021 1.690 1.800 1.640 1.770 56,764 +0.13(+7.93%)
Nov 19, 2021 1.690 1.690 1.640 1.640 31,716 -0.01(-0.61%)
Nov 18, 2021 1.740 1.686 1.650 1.650 38,047 -0.08(-4.62%)
Nov 17, 2021 1.820 1.849 1.700 1.730 59,772 +0.00(+0.00%)
Nov 16, 2021 1.900 1.900 1.730 1.730 89,288 -0.13(-6.99%)
Nov 15, 2021 1.900 1.900 1.690 1.860 387,683 +0.26(+16.25%)
Nov 12, 2021 1.580 1.750 1.580 1.600 199,107 +0.03(+1.91%)
Nov 11, 2021 1.880 1.880 1.550 1.570 314,390 -0.31(-16.49%)
Nov 10, 2021 1.875 1.880 11,236 +0.00(+0.00%)
Nov 09, 2021 1.900 1.900 1.860 1.880 18,456 -0.02(-1.05%)
Nov 08, 2021 1.890 1.900 1.870 1.900 11,708 +0.00(+0.00%)
Nov 05, 2021 1.870 1.900 1.863 1.900 2,594 +0.01(+0.53%)
Nov 04, 2021 1.890 1.920 1.860 1.890 41,834 +0.02(+1.07%)
Nov 03, 2021 1.860 1.890 1.855 1.870 34,863 -0.03(-1.58%)
Nov 02, 2021 1.870 1.900 1.860 1.900 20,811 +0.01(+0.53%)
Nov 01, 2021 1.880 1.900 1.900 1.890 43,919 -0.01(-0.53%)
Oct 29, 2021 1.880 2.000 1.863 1.900 65,364 +0.02(+1.06%)
Oct 28, 2021 1.840 1.880 1.830 1.880 37,821 +0.07(+3.87%)
Oct 27, 2021 1.830 1.830 1.810 1.810 12,620 -0.01(-0.55%)
Oct 26, 2021 1.800 1.820 28,714 +0.01(+0.55%)
Oct 25, 2021 1.800 1.840 1.800 1.810 34,816 -0.02(-1.09%)
Oct 22, 2021 1.870 1.870 1.830 1.830 14,275 -0.06(-3.17%)
Oct 21, 2021 1.880 1.900 1.810 1.890 27,846 -0.01(-0.53%)
Oct 20, 2021 1.860 1.900 1.843 1.900 33,907 +0.04(+2.15%)
Oct 19, 2021 1.860 1.860 1.825 1.860 19,095 +0.00(+0.00%)
Oct 18, 2021 1.920 1.920 1.810 1.860 32,914 -0.06(-3.12%)
Oct 15, 2021 1.970 1.970 1.900 1.920 19,695 -0.06(-3.13%)
Oct 14, 2021 1.940 2.000 1.920 1.982 31,946 +0.02(+1.13%)
Oct 13, 2021 1.980 1.990 1.920 1.960 16,496 +0.03(+1.55%)
Oct 12, 2021 1.900 2.050 1.900 1.930 85,224 +0.01(+0.68%)
Oct 11, 2021 1.970 1.980 1.910 1.917 15,428 -0.04(-2.20%)
Oct 08, 2021 1.950 1.960 1.950 1.960 901 +0.00(+0.01%)
Oct 07, 2021 1.930 1.980 1.930 1.960 23,337 -0.02(-1.01%)
Oct 06, 2021 1.940 1.990 1.920 1.980 39,507 +0.00(+0.00%)
Oct 05, 2021 1.950 2.035 1.935 1.980 21,792 +0.02(+1.28%)
Oct 04, 2021 1.900 1.970 1.900 1.955 26,121 +0.05(+2.36%)
Oct 01, 2021 1.950 1.950 1.900 1.910 28,948 -0.05(-2.55%)
Sep 30, 2021 1.966 1.966 1.920 1.960 28,950 -0.01(-0.51%)
Sep 29, 2021 1.970 2.000 1.952 1.970 24,190 +0.00(+0.00%)
Sep 28, 2021 2.010 2.015 1.970 1.970 40,493 -0.03(-1.50%)
Sep 27, 2021 2.000 2.020 1.970 2.000 42,025 -0.01(-0.50%)
Sep 24, 2021 2.020 2.021 2.000 2.010 35,646 -0.03(-1.47%)
Sep 23, 2021 2.050 2.090 2.010 2.040 75,355 -0.03(-1.56%)
Sep 22, 2021 2.100 2.100 2.020 2.072 55,429 -0.03(-1.31%)
Sep 21, 2021 2.190 2.190 2.091 2.100 28,528 -0.07(-3.23%)
Sep 20, 2021 2.170 2.180 2.060 2.170 25,892 +0.00(+0.00%)
Sep 17, 2021 2.030 2.170 2.020 2.170 19,971 +0.15(+7.43%)
Sep 16, 2021 2.040 2.042 2.000 2.020 23,455 -0.03(-1.46%)
Sep 15, 2021 2.130 2.130 2.000 2.050 49,796 -0.01(-0.49%)
Sep 14, 2021 2.100 2.120 2.018 2.060 52,247 -0.04(-1.90%)
Sep 13, 2021 2.150 2.157 2.100 2.100 16,449 -0.07(-3.23%)
Sep 10, 2021 2.190 2.219 2.162 2.170 18,272 -0.02(-0.91%)
Sep 09, 2021 2.130 2.219 2.123 2.190 40,354 +0.03(+1.39%)
Sep 08, 2021 2.090 2.160 2.090 2.160 16,002 +0.05(+2.37%)
Sep 07, 2021 2.140 2.140 2.072 2.110 35,082 -0.03(-1.40%)
Sep 03, 2021 2.210 2.215 2.090 2.140 31,571 -0.05(-2.28%)
Sep 02, 2021 2.150 2.200 2.126 2.190 66,937 +0.07(+3.30%)
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.