Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Global Inc (NQ: HGBL )

2.260 -0.005 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 3.790 3.810 3.650 3.810 250,628 +0.02(+0.53%)
Jul 28, 2023 3.730 3.840 3.730 3.790 43,742 +0.03(+0.80%)
Jul 27, 2023 3.880 3.885 3.620 3.760 159,064 -0.09(-2.34%)
Jul 26, 2023 3.840 3.888 3.750 3.850 113,437 +0.02(+0.52%)
Jul 25, 2023 3.770 3.910 3.730 3.830 76,701 +0.01(+0.26%)
Jul 24, 2023 3.780 3.840 3.620 3.820 130,208 +0.04(+1.06%)
Jul 21, 2023 3.880 3.942 3.780 3.780 153,135 -0.11(-2.83%)
Jul 20, 2023 3.910 4.000 3.820 3.890 64,657 -0.02(-0.51%)
Jul 19, 2023 4.000 4.000 3.890 3.910 129,422 -0.07(-1.76%)
Jul 18, 2023 4.000 4.010 3.870 3.980 131,446 -0.05(-1.24%)
Jul 17, 2023 3.800 4.080 3.745 4.030 561,618 +0.26(+6.90%)
Jul 14, 2023 3.830 3.860 3.750 3.770 57,935 -0.01(-0.26%)
Jul 13, 2023 3.710 3.860 3.710 3.780 51,154 +0.05(+1.34%)
Jul 12, 2023 3.670 3.760 3.650 3.730 67,050 +0.06(+1.63%)
Jul 11, 2023 3.720 3.740 3.610 3.670 76,434 -0.03(-0.81%)
Jul 10, 2023 3.510 3.782 3.510 3.700 96,153 +0.15(+4.23%)
Jul 07, 2023 3.460 3.620 3.420 3.550 100,477 +0.05(+1.43%)
Jul 06, 2023 3.540 3.600 3.500 3.500 80,703 -0.07(-1.96%)
Jul 05, 2023 3.740 3.740 3.530 3.570 194,402 -0.18(-4.80%)
Jul 03, 2023 3.660 3.750 3.595 3.750 88,828 +0.13(+3.59%)
Jun 30, 2023 3.690 3.730 3.600 3.620 76,501 -0.07(-1.90%)
Jun 29, 2023 3.610 3.760 3.560 3.690 123,938 +0.14(+3.94%)
Jun 28, 2023 3.850 3.850 3.550 3.550 283,056 -0.25(-6.58%)
Jun 27, 2023 3.750 3.860 3.710 3.800 92,254 +0.04(+1.06%)
Jun 26, 2023 3.980 3.980 3.750 3.760 104,070 -0.20(-5.05%)
Jun 23, 2023 3.760 4.000 3.760 3.960 390,793 +0.16(+4.21%)
Jun 22, 2023 3.840 3.910 3.800 3.800 75,642 -0.04(-1.04%)
Jun 21, 2023 3.820 3.930 3.760 3.840 123,134 +0.01(+0.26%)
Jun 20, 2023 3.850 3.920 3.720 3.830 525,721 +0.02(+0.52%)
Jun 16, 2023 3.820 3.860 3.400 3.810 762,687 -0.04(-1.04%)
Jun 15, 2023 3.790 3.920 3.770 3.850 96,323 +0.02(+0.52%)
Jun 14, 2023 3.990 4.000 3.830 3.830 116,118 -0.09(-2.30%)
Jun 13, 2023 3.800 3.950 3.790 3.920 303,456 +0.15(+3.98%)
Jun 12, 2023 3.850 3.850 3.600 3.770 184,246 -0.12(-3.08%)
Jun 09, 2023 3.900 3.970 3.850 3.890 97,371 -0.01(-0.26%)
Jun 08, 2023 3.940 4.000 3.820 3.900 230,288 -0.03(-0.76%)
Jun 07, 2023 4.010 4.040 3.903 3.930 294,892 -0.07(-1.75%)
Jun 06, 2023 4.010 4.010 3.920 4.000 292,596 +0.01(+0.25%)
Jun 05, 2023 3.670 4.000 3.660 3.990 465,602 +0.36(+9.92%)
Jun 02, 2023 3.620 3.665 3.525 3.630 209,420 +0.08(+2.25%)
Jun 01, 2023 3.470 3.650 3.350 3.550 338,954 +0.06(+1.72%)
May 31, 2023 3.780 3.780 3.440 3.490 279,176 -0.25(-6.81%)
May 30, 2023 3.960 3.960 3.730 3.745 425,490 -0.06(-1.71%)
May 26, 2023 3.610 3.810 3.570 3.810 319,425 +0.20(+5.54%)
May 25, 2023 3.600 3.610 3.550 3.610 223,324 +0.01(+0.28%)
May 24, 2023 3.550 3.600 3.500 3.600 246,229 +0.02(+0.56%)
May 23, 2023 3.550 3.600 3.380 3.580 556,055 +0.03(+0.85%)
May 22, 2023 3.310 3.550 3.300 3.550 715,327 +0.25(+7.58%)
May 19, 2023 3.210 3.300 3.170 3.300 392,147 +0.10(+3.12%)
May 18, 2023 3.070 3.210 2.995 3.200 382,039 +0.20(+6.67%)
May 17, 2023 2.990 3.014 2.960 3.000 204,548 +0.04(+1.35%)
May 16, 2023 3.000 3.000 2.930 2.960 43,627 -0.03(-1.00%)
May 15, 2023 3.000 3.080 2.900 2.990 178,491 +0.00(+0.00%)
May 12, 2023 3.080 3.120 2.810 2.990 512,583 +0.02(+0.67%)
May 11, 2023 2.920 3.000 2.900 2.970 118,000 +0.05(+1.71%)
May 10, 2023 2.810 2.930 2.810 2.920 53,648 +0.09(+3.18%)
May 09, 2023 2.850 2.860 2.810 2.830 90,670 -0.03(-1.05%)
May 08, 2023 2.800 2.880 2.800 2.860 45,482 +0.04(+1.42%)
May 05, 2023 2.800 2.840 2.767 2.820 23,865 +0.02(+0.71%)
May 04, 2023 2.800 2.805 2.750 2.800 61,341 +0.00(+0.00%)
May 03, 2023 2.810 2.870 2.800 2.800 100,961 -0.05(-1.75%)
May 02, 2023 2.890 2.940 2.800 2.850 81,311 -0.01(-0.35%)
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.