Skip to main content
HGBL logo

Heritage Global Inc.

HGBLNASDAQFinancialsCapital Markets

$1.26Today:- (-)1Y −20.57%

As of Oct 15, 2026 close

Market cap
$43.46M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.01$1.63
Volume (live)
-
Avg. volume (3M)
80.62K

Heritage Global (HGBL) Historical Stock Prices

Analyze Heritage Global (HGBL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Heritage Global (HGBL) Interactive Price Chart

Interactive historical price chart showing Heritage Global stock price movements and trends across multiple time periods.

Loading chart...

HGBL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HGBL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.241.261.241.251.2562.22K
Oct 14, 20261.251.261.241.261.26133.04K
Oct 13, 20261.261.271.251.261.2698.01K
Oct 12, 20261.271.281.251.261.2614.97K
Oct 9, 20261.271.271.251.251.2522.41K
Oct 8, 20261.281.291.281.281.2821.59K
Oct 7, 20261.281.311.281.291.2969.44K
Oct 6, 20261.291.311.281.291.2931.52K
Oct 5, 20261.311.321.291.301.3059.32K
Oct 2, 20261.271.301.261.291.29166.80K
Oct 1, 20261.291.291.261.261.2627.20K
Sep 30, 20261.311.331.291.301.30107.28K
Sep 29, 20261.291.331.241.301.3067.19K
Sep 28, 20261.311.321.281.311.3193.94K
Sep 25, 20261.321.341.321.331.3342.20K
Sep 24, 20261.331.341.311.331.3346.36K
Sep 23, 20261.331.351.321.331.3387.77K
Sep 22, 20261.341.371.151.321.3253.87K
Sep 21, 20261.321.371.321.351.3522.67K
Sep 18, 20261.331.341.281.341.3460.54K
Sep 17, 20261.351.391.321.351.35102.84K
Sep 16, 20261.381.391.361.381.38202.41K
Sep 15, 20261.381.411.351.391.39102.88K
Sep 14, 20261.381.401.371.381.3894.64K
Sep 11, 20261.391.421.381.411.4199.80K
Sep 10, 20261.371.431.351.401.4089.29K
Sep 9, 20261.331.421.331.401.40177.47K
Sep 8, 20261.351.361.331.341.3465.40K
Sep 4, 20261.301.361.301.361.3651.11K
Sep 3, 20261.361.371.301.301.30144.36K
Sep 2, 20261.261.381.231.361.36489.26K
Sep 1, 20261.261.281.261.261.2697.79K
Aug 31, 20261.261.301.251.291.29195.02K
Aug 28, 20261.261.271.231.241.24197.76K
Aug 27, 20261.201.291.201.281.28202.73K
Aug 26, 20261.191.231.191.201.20546.62K
Aug 25, 20261.151.201.151.191.19248.56K
Aug 24, 20261.151.171.111.141.14793.27K
Aug 21, 20261.111.171.101.151.15575.22K
Aug 20, 20261.141.151.081.091.09340.96K
Aug 19, 20261.191.201.101.101.10640.77K
Aug 18, 20261.211.211.171.201.20466.92K
Aug 17, 20261.091.181.071.171.17659.33K
Aug 14, 20261.031.111.031.091.09355.37K
Aug 13, 20261.081.101.061.081.08310.60K
Aug 12, 20261.071.081.061.071.07166.25K
Aug 11, 20261.051.081.051.071.07139.24K
Aug 10, 20261.071.091.041.061.06196.52K
Aug 7, 20261.031.081.031.061.06204.88K
Aug 6, 20261.041.061.031.041.04193.42K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.