Heritage Global Inc Historical Stock Prices

HGBL 
$0.4497
*  
0.0497
12.43 %
Get HGBL Alerts
*Delayed - data as of Mar. 3, 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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00 N/A  0.4497  0.4497  0.4497 1,013
03/03/2015 0.4497 0.4497 0.4497 0.4497 1,013
03/02/2015 0.35 0.47 0.3116 0.4 55,288
02/27/2015 0.4 0.4 0.4 0.4 00
02/26/2015 0.3119 0.4 0.3119 0.4 6,295
02/25/2015 0.3699 0.3699 0.3114 0.3699 4,249
02/24/2015 0.0805 0.3699 0.0805 0.3698 22,904
02/23/2015 0.3112 0.3799 0.3112 0.3799 12,220
02/20/2015 0.311 0.3798 0.311 0.3798 3,078
02/19/2015 0.3111 0.4199 0.311 0.3899 14,696
02/18/2015 0.28 0.4 0.28 0.4 4,830
02/17/2015 0.261 0.4 0.2603 0.4 1,627
02/13/2015 0.3999 0.4 0.2574 0.4 2,600
02/12/2015 0.261 0.4 0.251 0.39 2,885
02/11/2015 0.3999 0.3999 0.2289 0.39 1,609
02/10/2015 0.2288 0.3999 0.2288 0.395 9,724
02/09/2015 0.4199 0.4199 0.4199 0.4199 00
02/06/2015 0.4199 0.4199 0.4199 0.4199 402
02/05/2015 0.2723 0.34 0.2601 0.2601 4,363
02/04/2015 0.25 0.39 0.25 0.3499 13,517
02/03/2015 0.25 0.39 0.25 0.3899 2,164
02/02/2015 0.4474 0.4474 0.2371 0.3899 7,780
01/30/2015 0.25 0.35 0.2379 0.35 88,289
01/29/2015 0.2316 0.27 0.2316 0.27 2,414
01/28/2015 0.2319 0.27 0.2317 0.27 1,183
01/27/2015 0.2317 0.27 0.2317 0.27 1,757
01/26/2015 0.2317 0.27 0.2317 0.27 429
01/23/2015 0.2316 0.27 0.2316 0.27 6,956
01/22/2015 0.2316 0.2699 0.2316 0.2699 1,450
01/21/2015 0.2316 0.25 0.2316 0.25 6,072
01/20/2015 0.2498 0.2498 0.2498 0.2498 1,005
01/16/2015 0.2499 0.25 0.2499 0.25 2,600
01/15/2015 0.231 0.2699 0.231 0.2699 800
01/14/2015 0.231 0.2699 0.231 0.2699 659
01/13/2015 0.2311 0.27 0.231 0.2698 8,845
01/12/2015 0.2519 0.29 0.25 0.2899 1,115
01/09/2015 0.29 0.29 0.25 0.29 9,297
01/08/2015 0.2359 0.3197 0.2359 0.3197 664
01/07/2015 0.2308 0.3198 0.2307 0.3198 1,336
01/06/2015 0.2651 0.3199 0.265 0.3198 13,580
01/05/2015 0.265 0.32 0.265 0.32 4,632
01/02/2015 0.32 0.32 0.32 0.32 2,051
12/31/2014 0.265 0.32 0.265 0.32 3,892
12/30/2014 0.265 0.32 0.265 0.32 22,240
12/29/2014 0.3 0.3 0.3 0.3 00
12/26/2014 0.3 0.3 0.3 0.3 4,166
12/24/2014 0.24 0.31 0.24 0.3 3,650
12/23/2014 0.23 0.32 0.23 0.32 36,359
12/22/2014 0.24 0.31 0.24 0.24 2,066
12/19/2014 0.3099 0.31 0.3099 0.31 2,955
12/18/2014 0.32 0.32 0.2289 0.2879 5,417
12/17/2014 0.2287 0.24 0.2001 0.24 24,587
12/16/2014 0.2333 0.2333 0.2333 0.2333 00
12/15/2014 0.203 0.2333 0.203 0.2333 990
12/12/2014 0.2001 0.2396 0.2001 0.2338 1,729
12/11/2014 0.2079 0.2397 0.2001 0.2397 3,164
12/10/2014 0.2001 0.2398 0.2001 0.2398 2,172
12/09/2014 0.2399 0.2399 0.2001 0.2398 5,149
12/08/2014 0.2001 0.2399 0.2001 0.2399 3,357
12/05/2014 0.2475 0.2475 0.2 0.2399 7,988
12/04/2014 0.2673 0.2673 0.2002 0.2002 2,274
12/03/2014 0.2009 0.2874 0.15 0.247 75,013
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?