Australia markets closed

Heritage Global Inc. (HGBL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.3600-0.0100 (-0.42%)
At close: 04:00PM EDT
2.3600 0.00 (0.00%)
After hours: 05:03PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242.27002.36002.27002.36002.360059,400
20 June 20242.31002.40002.24002.37002.370064,300
18 June 20242.24002.32002.17002.22002.220064,000
17 June 20242.31002.33002.17002.25002.250080,600
14 June 20242.43002.45002.28002.30002.300039,900
13 June 20242.42002.48002.42002.44002.440022,900
12 June 20242.41002.50002.40002.43002.430065,300
11 June 20242.39002.42002.36002.42002.420040,500
10 June 20242.33002.47002.29002.36002.360069,200
07 June 20242.38002.42002.31002.34002.340063,900
06 June 20242.28002.41002.28002.36002.360054,500
05 June 20242.34002.40002.27002.27002.270058,500
04 June 20242.28002.43002.28002.31002.310067,300
03 June 20242.33002.33002.20002.27002.270045,100
31 May 20242.25002.38002.25002.28002.280063,600
30 May 20242.20002.30002.18002.24002.240075,600
29 May 20242.19002.32002.17002.26002.260015,900
28 May 20242.38002.42002.21002.22002.220089,000
24 May 20242.29002.46002.23002.35002.3500101,800
23 May 20242.20002.35002.18002.31002.310097,400
22 May 20242.17002.26002.17002.20002.200078,200
21 May 20242.22002.25002.19002.22002.220046,800
20 May 20242.28002.29002.20002.23002.230077,700
17 May 20242.26002.32002.25002.26002.260036,000
16 May 20242.36002.42002.27002.27002.270081,300
15 May 20242.25002.36002.23002.36002.3600104,400
14 May 20242.25002.30002.12002.24002.2400136,300
13 May 20242.30002.40002.22002.22002.2200247,000
10 May 20242.44002.47002.23002.29002.2900399,700
09 May 20242.52002.53002.48002.48002.4800122,000
08 May 20242.46002.54002.46002.48002.480045,900
07 May 20242.50002.55002.42002.43002.430082,200
06 May 20242.41002.61002.41002.54002.5400115,300
03 May 20242.43002.48002.42002.44002.440052,300
02 May 20242.41002.52002.41002.44002.440039,400
01 May 20242.47002.50002.38002.42002.4200101,900
30 Apr 20242.44002.49002.43002.46002.460058,500
29 Apr 20242.52002.54002.46002.48002.480036,000
26 Apr 20242.54002.54002.47002.47002.470035,600
25 Apr 20242.54002.58002.50002.51002.510032,800
24 Apr 20242.50002.55002.43002.53002.530052,000
23 Apr 20242.52002.58002.49002.50002.500044,800
22 Apr 20242.54002.55002.45002.47002.470072,800
19 Apr 20242.51002.57002.48002.49002.490090,800
18 Apr 20242.54002.57002.49002.54002.5400140,700
17 Apr 20242.66002.66002.54002.54002.540053,100
16 Apr 20242.60002.65002.54002.60002.600085,400
15 Apr 20242.64002.64002.55002.61002.610056,500
12 Apr 20242.62002.69002.57002.62002.620072,500
11 Apr 20242.61002.67002.55002.62002.6200181,900
10 Apr 20242.55002.61002.51002.59002.590070,200
09 Apr 20242.60002.66002.56002.60002.600088,400
08 Apr 20242.61002.70002.56002.57002.570064,200
05 Apr 20242.60002.70002.60002.64002.640051,900
04 Apr 20242.62002.65002.55002.63002.630078,300
03 Apr 20242.60002.71002.60002.61002.610079,300
02 Apr 20242.67002.68002.59002.62002.620076,500
01 Apr 20242.63002.70002.60002.65002.650089,900
28 Mar 20242.64002.74002.64002.64002.6400108,700
27 Mar 20242.68002.78002.66002.67002.6700127,500
26 Mar 20242.78002.78002.69002.69002.6900101,100
25 Mar 20242.74002.84002.71002.75002.7500127,100
22 Mar 20242.75002.80002.74002.75002.7500210,200
21 Mar 20242.77002.82002.73002.74002.7400148,000
20 Mar 20242.74002.78002.71002.75002.750059,500
19 Mar 20242.80002.89002.71002.74002.740073,000
18 Mar 20242.90002.90002.79002.80002.8000128,400
15 Mar 20243.00003.02002.86002.94002.9400166,500
14 Mar 20243.08003.09002.95003.00003.000091,500
13 Mar 20243.01003.09002.95003.03003.030050,400
12 Mar 20242.91003.03002.90003.00003.000049,800
11 Mar 20242.93002.96002.85002.87002.870085,800
08 Mar 20243.00003.00002.89002.92002.920019,400
07 Mar 20243.00003.00002.88002.93002.930028,400
06 Mar 20243.08003.08002.90002.94002.940058,300
05 Mar 20242.90003.07002.81002.88002.880058,100
04 Mar 20242.74002.95002.73002.85002.850048,100
01 Mar 20242.85002.90002.77002.78002.780039,900
29 Feb 20242.86002.88002.76002.78002.780029,600
28 Feb 20242.93002.93002.84002.86002.860048,400
27 Feb 20242.88002.97002.85002.91002.910022,800
26 Feb 20242.95002.95002.85002.86002.860022,700
23 Feb 20242.88002.94002.86002.92002.920028,000
22 Feb 20242.92002.93002.87002.88002.8800139,000
21 Feb 20242.97002.97002.86002.88002.880049,800
20 Feb 20242.94002.98002.92002.97002.970075,700
16 Feb 20242.88002.92002.87002.90002.900029,000
15 Feb 20242.80002.88002.80002.87002.870048,700
14 Feb 20242.75002.77002.72002.75002.7500111,400
13 Feb 20242.79002.81002.74002.77002.770094,200
12 Feb 20242.80002.82002.58002.78002.7800157,300
09 Feb 20242.85002.85002.77002.81002.810050,200
08 Feb 20242.82002.83002.75002.82002.820087,100
07 Feb 20242.82002.90002.80002.80002.800063,400
06 Feb 20242.75002.84002.75002.80002.800024,600
05 Feb 20242.81002.85002.75002.76002.760070,300
02 Feb 20242.87002.87002.83002.86002.860035,000
01 Feb 20242.81002.87002.80002.87002.870032,200
31 Jan 20242.95002.98002.80002.80002.8000115,700
30 Jan 20242.87002.98002.85002.96002.9600116,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...