Heritage Global Inc. - Common Stock (HGBL)

Historical Prices For Heritage Global Inc. - Common Stock (HGBL)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	1.45	1.47	1.43	1.43	21,695	1.43
11/05/2025	1.46	1.50	1.44	1.46	71,024	1.46
11/04/2025	1.43	1.47	1.42	1.45	108,482	1.45
11/03/2025	1.46	1.47	1.40	1.43	96,645	1.43
10/31/2025	1.46	1.49	1.43	1.47	51,138	1.47
10/30/2025	1.42	1.48	1.39	1.47	34,249	1.47
10/29/2025	1.49	1.50	1.42	1.42	16,496	1.42
10/28/2025	1.47	1.49	1.46	1.48	34,207	1.48
10/27/2025	1.53	1.54	1.43	1.47	140,109	1.47
10/24/2025	1.52	1.54	1.49	1.51	47,813	1.51
10/23/2025	1.53	1.53	1.47	1.52	72,598	1.52
10/22/2025	1.53	1.53	1.48	1.51	56,139	1.51
10/21/2025	1.52	1.53	1.50	1.53	24,226	1.53
10/20/2025	1.52	1.54	1.50	1.51	89,041	1.51
10/17/2025	1.58	1.58	1.51	1.52	62,247	1.52
10/16/2025	1.54	1.60	1.52	1.58	118,130	1.58
10/15/2025	1.60	1.63	1.52	1.52	79,907	1.52
10/14/2025	1.57	1.61	1.51	1.53	71,170	1.53
10/13/2025	1.51	1.57	1.51	1.56	74,408	1.56
10/10/2025	1.57	1.60	1.51	1.52	114,410	1.52
10/09/2025	1.61	1.65	1.56	1.57	107,913	1.57
10/08/2025	1.57	1.64	1.56	1.61	127,258	1.61
10/07/2025	1.61	1.65	1.57	1.57	306,796	1.57
10/06/2025	1.61	1.64	1.58	1.60	160,662	1.60
10/03/2025	1.62	1.64	1.58	1.60	132,678	1.60
10/02/2025	1.65	1.66	1.59	1.60	362,875	1.60
10/01/2025	1.67	1.67	1.61	1.64	68,573	1.64
9/30/2025	1.70	1.72	1.65	1.66	61,034	1.66
9/29/2025	1.70	1.72	1.65	1.71	94,008	1.71
9/26/2025	1.74	1.74	1.68	1.72	66,357	1.72
9/25/2025	1.73	1.75	1.71	1.74	36,252	1.74
9/24/2025	1.76	1.79	1.73	1.74	44,106	1.74
9/23/2025	1.75	1.79	1.75	1.75	49,771	1.75
9/22/2025	1.72	1.78	1.72	1.74	86,939	1.74
9/19/2025	1.79	1.82	1.66	1.68	347,307	1.68
9/18/2025	1.87	1.88	1.78	1.79	159,886	1.79
9/17/2025	1.89	1.92	1.85	1.85	131,140	1.85
9/16/2025	1.91	1.93	1.87	1.92	59,955	1.92
9/15/2025	1.90	1.93	1.86	1.90	69,940	1.90
9/12/2025	1.86	1.93	1.85	1.89	110,176	1.89
9/11/2025	1.89	1.91	1.85	1.85	145,172	1.85
9/10/2025	1.89	1.92	1.88	1.89	36,792	1.89
9/09/2025	1.89	1.91	1.87	1.90	46,470	1.90
9/08/2025	1.92	1.93	1.88	1.88	15,874	1.88
9/05/2025	1.88	1.93	1.88	1.89	18,487	1.89
9/04/2025	1.95	1.96	1.90	1.91	43,396	1.91
9/03/2025	1.90	1.95	1.90	1.95	33,574	1.95
9/02/2025	1.90	1.92	1.87	1.90	71,232	1.90
8/29/2025	1.90	1.92	1.86	1.91	22,446	1.91
8/28/2025	1.92	1.93	1.89	1.93	11,889	1.93
8/27/2025	1.92	1.94	1.89	1.93	23,163	1.93
8/26/2025	1.96	1.97	1.88	1.90	56,510	1.90
8/25/2025	1.95	1.98	1.88	1.97	37,749	1.97
8/22/2025	1.90	1.96	1.86	1.95	37,624	1.95
8/21/2025	1.91	1.98	1.89	1.93	29,816	1.93
8/20/2025	1.93	1.93	1.85	1.90	45,522	1.90
8/19/2025	1.90	1.95	1.80	1.91	35,850	1.91
8/18/2025	1.89	1.92	1.86	1.88	25,884	1.88
8/15/2025	1.93	1.96	1.87	1.91	18,058	1.91
8/14/2025	1.96	1.97	1.87	1.92	45,865	1.92
8/13/2025	1.94	1.97	1.90	1.97	28,678	1.97
8/12/2025	1.89	1.97	1.85	1.92	121,296	1.92
8/11/2025	2.01	2.03	1.84	1.89	160,538	1.89
8/08/2025	2.08	2.08	1.97	2.00	47,832	2.00
8/07/2025	2.17	2.18	2.05	2.08	43,247	2.08