NASDAQ:HGBL | Historical Stock Price | Heritage Global Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.08$0.40$2.06$10.74$55.94$291.381993-03-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.352,188
2026-09-03———$1.342,429
2026-09-02———$1.2620,679
2026-09-01———$1.28845
2026-08-31———$1.261,663
2026-08-28———$1.254,330
2026-08-27$1.28$1.28202,600$1.211,890
2026-08-26$1.20$1.20546,600$1.1921,965
2026-08-25$1.19$1.19248,600$1.164,282
2026-08-24$1.14$1.14793,300$1.1614,851
2026-08-21$1.15$1.15573,400$1.1331,680
2026-08-20$1.09$1.09341,000$1.1124,206
2026-08-19$1.10$1.10640,400$1.1716,930
2026-08-18$1.20$1.20466,900$1.1810,071
2026-08-17$1.17$1.17659,300$1.0912,976
2026-08-14$1.09$1.09355,400$1.085,012
2026-08-13$1.08$1.08310,600$1.074,552
2026-08-12$1.07$1.07166,200$1.075,358
2026-08-11$1.07$1.07139,200$1.058,574
2026-08-10$1.06$1.06196,500$1.065,437
2026-08-07$1.06$1.06204,900$1.044,107
2026-08-06$1.04$1.04193,400$1.054,751
2026-08-05$1.04$1.04721,300$1.0316,391
2026-08-04$1.02$1.02633,900$1.056,903
2026-08-03$1.06$1.06518,800$1.1527,309
2026-07-31$1.16$1.1657,600$1.151,347
2026-07-30$1.16$1.1685,000$1.2011,304
2026-07-29$1.20$1.2060,800$1.211,863
2026-07-28$1.22$1.22107,200$1.213,292
2026-07-27$1.20$1.20143,300$1.212,381
2026-07-24$1.20$1.2019,800$1.201,716
2026-07-23$1.20$1.2024,200$1.21186
2026-07-22$1.21$1.2139,300$1.213,903
2026-07-21$1.20$1.20120,200$1.182,702
2026-07-20$1.16$1.1682,800$1.241,380
2026-07-17$1.23$1.23140,000——
2026-07-16$1.25$1.2554,400——
2026-07-15$1.25$1.25103,800——
2026-07-14$1.24$1.2425,400——
2026-07-13$1.24$1.2419,000——
2026-07-10$1.25$1.2521,300——
2026-07-09$1.24$1.2470,200——
2026-07-08$1.22$1.2212,700——
2026-07-07$1.23$1.2326,200——
2026-07-06$1.22$1.2235,300——
2026-07-02$1.22$1.2285,800——
2026-07-01$1.19$1.19292,800——
2026-06-30$1.21$1.21323,500——
2026-06-29$1.22$1.22209,700——
2026-06-26$1.22$1.22148,200——
2026-06-25$1.25$1.2536,800——
2026-06-24$1.24$1.2481,800——
2026-06-23$1.24$1.2461,300——
2026-06-22$1.23$1.23119,000——
2026-06-18$1.25$1.2555,500——
2026-06-17$1.27$1.2714,200——
2026-06-16$1.27$1.2721,700——
2026-06-15$1.26$1.26141,500——
2026-06-12$1.27$1.2767,500——
2026-06-11$1.30$1.3023,300——
2026-06-10$1.33$1.3366,600——
2026-06-09$1.35$1.3567,200——
2026-06-08$1.27$1.2747,800——
2026-06-05$1.28$1.2829,700——
2026-06-04$1.25$1.2516,900——
2026-06-03$1.24$1.2451,100——
2026-06-02$1.23$1.2328,300——
2026-06-01$1.25$1.2544,800——
2026-05-29$1.22$1.22107,100——
2026-05-28$1.26$1.2648,500——
2026-05-27$1.26$1.26125,100——
2026-05-26$1.21$1.2114,700——
2026-05-22$1.20$1.2079,900——
2026-05-21$1.20$1.2061,600——
2026-05-20$1.20$1.2018,400——
2026-05-19$1.21$1.2124,600——
2026-05-18$1.25$1.25191,500——
2026-05-15$1.19$1.1935,800——
2026-05-14$1.22$1.2226,100——
2026-05-13$1.19$1.19228,300——
2026-05-12$1.20$1.20174,400——
2026-05-11$1.22$1.22166,900——
2026-05-08$1.29$1.29325,200——
2026-05-07$1.33$1.3377,600——
2026-05-06$1.34$1.3441,600——
2026-05-05$1.36$1.3622,100——
2026-05-04$1.32$1.32144,800——
2026-05-01$1.35$1.35145,500——
2026-04-30$1.36$1.3627,000——
2026-04-29$1.39$1.39139,400——
2026-04-28$1.42$1.428,300——
2026-04-27$1.41$1.4143,300——
2026-04-24$1.41$1.4156,100——
2026-04-23$1.37$1.3712,400——
2026-04-22$1.40$1.4022,000——
2026-04-21$1.38$1.3813,100——
2026-04-20$1.40$1.4074,700——
2026-04-17$1.46$1.4645,800——
2026-04-16$1.44$1.448,200——
2026-04-15$1.45$1.4558,500——
2026-04-14$1.43$1.4317,700——
2026-04-13$1.42$1.4241,700——
2026-04-10$1.40$1.4019,400——
2026-04-09$1.42$1.4275,900——
2026-04-08$1.41$1.4162,200——
2026-04-07$1.39$1.3993,700——
2026-04-06$1.35$1.3516,300——
2026-04-02$1.38$1.3834,100——
2026-04-01$1.36$1.3661,600——
2026-03-31$1.36$1.3653,700——
2026-03-30$1.35$1.3550,500——
2026-03-27$1.36$1.36110,800——
2026-03-26$1.35$1.3524,100——
2026-03-25$1.39$1.39135,600——
2026-03-24$1.37$1.37182,000——
2026-03-23$1.31$1.31111,700——
2026-03-20$1.21$1.21186,500——
2026-03-19$1.23$1.23118,400——
2026-03-18$1.22$1.22237,900——
2026-03-17$1.17$1.1776,100——
2026-03-16$1.20$1.2078,800——
2026-03-13$1.17$1.17270,900——
2026-03-12$1.23$1.2348,100——
2026-03-11$1.25$1.2568,400——
2026-03-10$1.27$1.2736,100——
2026-03-09$1.27$1.2750,100——
2026-03-06$1.27$1.2747,000——
2026-03-05$1.30$1.3020,400——
2026-03-04$1.32$1.3226,900——
2026-03-03$1.31$1.3127,000——
2026-03-02$1.32$1.3233,200——
2026-02-27$1.30$1.3064,600——
2026-02-26$1.28$1.2824,600——
2026-02-25$1.27$1.2757,500——
2026-02-24$1.29$1.2968,800——
2026-02-23$1.29$1.29165,900——
2026-02-20$1.31$1.3113,500——
2026-02-19$1.36$1.3621,300——
2026-02-18$1.35$1.3566,000——
2026-02-17$1.29$1.2933,200——
2026-02-13$1.34$1.3436,500——
2026-02-12$1.32$1.3243,800——
2026-02-11$1.33$1.3371,400——
2026-02-10$1.35$1.3535,100——
2026-02-09$1.33$1.3378,300——
2026-02-06$1.33$1.3356,600——
2026-02-05$1.37$1.3765,300——
2026-02-04$1.42$1.4274,300——
2026-02-03$1.40$1.40194,900——
2026-02-02$1.37$1.37122,700——
2026-01-30$1.37$1.3795,500——
2026-01-29$1.39$1.39103,600——
2026-01-28$1.40$1.40260,400——
2026-01-27$1.38$1.3843,300——
2026-01-26$1.38$1.38154,800——
2026-01-23$1.37$1.3784,300——
2026-01-22$1.36$1.3657,400——
2026-01-21$1.36$1.3687,300——
2026-01-20$1.35$1.35213,800——
2026-01-16$1.44$1.44220,600——
2026-01-15$1.42$1.42430,700——
2026-01-14$1.40$1.40571,300——
2026-01-13$1.45$1.456,795,200——
2026-01-12$1.36$1.366,315,300——
2026-01-09$1.30$1.3052,300——
2026-01-08$1.28$1.2837,800——
2026-01-07$1.27$1.2742,600——
2026-01-06$1.26$1.2639,100——
2026-01-05$1.30$1.3075,800——
2026-01-02$1.23$1.2343,000——