Heritage Global Inc Historical Stock Prices

HGBL 
$0.2765
*  
unch
unch
Get HGBL Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading HGBL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.2765  0.2765  0.2765 300
07/27/2015 0.2765 0.2765 0.2765 0.2765 300
07/24/2015 0.2765 0.2765 0.2765 0.2765 00
07/23/2015 0.2765 0.2765 0.2765 0.2765 365
07/22/2015 0.2765 0.2765 0.2765 0.2765 00
07/21/2015 0.192 0.2765 0.192 0.2765 408
07/20/2015 0.191 0.2765 0.191 0.2765 400
07/17/2015 0.192 0.2765 0.192 0.2765 710
07/16/2015 0.1921 0.2765 0.1921 0.2765 465
07/15/2015 0.2765 0.2765 0.2765 0.2765 857
07/14/2015 0.2995 0.2995 0.2995 0.2995 00
07/13/2015 0.2995 0.2995 0.1726 0.2995 1,990
07/10/2015 0.2994 0.2994 0.2994 0.2994 00
07/09/2015 0.2 0.2994 0.2 0.2994 21,100
07/08/2015 0.22 0.25 0.15 0.22 492,298
07/07/2015 0.27 0.27 0.27 0.27 00
07/06/2015 0.27 0.27 0.27 0.27 303
07/02/2015 0.27 0.27 0.27 0.27 00
07/01/2015 0.27 0.27 0.27 0.27 14,000
06/30/2015 0.2994 0.2994 0.2994 0.2994 305
06/29/2015 0.2699 0.27 0.2699 0.27 400
06/26/2015 0.27 0.27 0.27 0.27 00
06/25/2015 0.25 0.27 0.25 0.27 5,925
06/24/2015 0.2 0.2799 0.2 0.2499 3,078
06/23/2015 0.2995 0.2995 0.17 0.2 216,295
06/22/2015 0.319 0.319 0.2 0.279 202,925
06/19/2015 0.3188 0.3188 0.3188 0.3188 557
06/18/2015 0.3088 0.3088 0.3088 0.3088 425
06/17/2015 0.27 0.29 0.205 0.2797 82,775
06/16/2015 0.27 0.27 0.2101 0.27 11,416
06/15/2015 0.26 0.2699 0.26 0.2699 11,000
06/12/2015 0.25 0.27 0.25 0.27 4,588
06/11/2015 0.2221 0.25 0.2221 0.25 44,200
06/10/2015 0.3 0.3 0.2211 0.2211 30,404
06/09/2015 0.27 0.319 0.211 0.2699 73,778
06/08/2015 0.319 0.319 0.2801 0.319 14,717
06/05/2015 0.318 0.318 0.318 0.318 00
06/04/2015 0.3 0.319 0.2801 0.318 55,774
06/03/2015 0.319 0.319 0.319 0.319 3,050
06/02/2015 0.3 0.319 0.3 0.319 7,500
06/01/2015 0.309 0.319 0.261 0.319 4,625
05/29/2015 0.3189 0.3189 0.2201 0.31 84,823
05/28/2015 0.319 0.319 0.2657 0.3099 66,730
05/27/2015 0.319 0.319 0.319 0.319 00
05/26/2015 0.2718 0.319 0.2718 0.319 812
05/22/2015 0.271 0.319 0.2662 0.319 107,798
05/21/2015 0.2704 0.3189 0.2704 0.3189 9,900
05/20/2015 0.2902 0.3189 0.2901 0.3189 32,300
05/19/2015 0.2601 0.319 0.26 0.319 16,754
05/18/2015 0.29 0.3189 0.2601 0.3188 8,183
05/15/2015 0.2407 0.319 0.2407 0.3189 98,350
05/14/2015 0.26 0.3197 0.2257 0.3196 14,203
05/13/2015 0.2255 0.3199 0.2255 0.3199 585
05/12/2015 0.3199 0.3199 0.3199 0.3199 300
05/11/2015 0.3199 0.3199 0.3199 0.3199 00
05/08/2015 0.2601 0.35 0.2536 0.3199 20,229
05/07/2015 0.23 0.35 0.23 0.35 15,292
05/06/2015 0.35 0.35 0.2212 0.3499 900
05/05/2015 0.2011 0.37 0.2011 0.317 17,535
05/04/2015 0.226 0.285 0.2202 0.2349 36,349
05/01/2015 0.2203 0.2849 0.2203 0.2849 1,862
04/30/2015 0.211 0.285 0.211 0.285 9,992
04/29/2015 0.285 0.285 0.2 0.285 15,389
04/28/2015 0.251 0.3398 0.251 0.2948 11,180
04/27/2015 0.251 0.3399 0.251 0.3399 4,465
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?