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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$40.00$40.00405——
1994-12-29$40.00$40.001,820——
1994-12-28$50.00$50.00120——
1994-12-27$50.00$50.0040——
1994-12-23$40.00$40.0010——
1994-12-22$40.00$40.00300——
1994-12-21$40.00$40.00775——
1994-12-20$40.00$40.00125——
1994-12-19$40.00$40.00495——
1994-12-16$47.50$47.501,480——
1994-12-15$40.00$40.00650——
1994-12-14$40.00$40.00955——
1994-12-13$52.50$52.50165——
1994-12-12$40.00$40.00175——
1994-12-09$55.00$55.0080——
1994-12-08$55.00$55.00415——
1994-12-07$55.00$55.00290——
1994-12-06$50.00$50.00660——
1994-12-05$50.94$50.94600——
1994-12-02$50.00$50.00280——
1994-12-01$50.00$50.00205——
1994-11-30$50.00$50.000——
1994-11-29$50.00$50.00120——
1994-11-28$55.94$55.94600——
1994-11-25$57.50$57.50350——
1994-11-23$50.00$50.000——
1994-11-22$50.00$50.00350——
1994-11-21$57.50$57.50205——
1994-11-18$57.50$57.5050——
1994-11-17$50.00$50.001,220——
1994-11-16$50.00$50.00120——
1994-11-15$50.00$50.0010——
1994-11-14$50.00$50.0075——
1994-11-11$50.00$50.005——
1994-11-10$57.50$57.5050——
1994-11-09$50.00$50.00175——
1994-11-08$57.50$57.5050——
1994-11-07$57.50$57.5050——
1994-11-04$57.50$57.506,450——
1994-11-03$52.50$52.5075——
1994-11-02$55.00$55.001,670——
1994-11-01$60.00$60.00190——
1994-10-31$60.00$60.0025——
1994-10-28$60.00$60.0060——
1994-10-27$60.00$60.00325——
1994-10-26$70.00$70.00225——
1994-10-25$70.00$70.00215——
1994-10-24$70.00$70.00855——
1994-10-21$60.00$60.001,240——
1994-10-20$70.00$70.00945——
1994-10-19$60.00$60.00525——
1994-10-18$60.00$60.0050——
1994-10-17$60.00$60.00260——
1994-10-14$60.00$60.001,315——
1994-10-13$60.00$60.0035——
1994-10-12$60.00$60.001,105——
1994-10-11$62.50$62.50185——
1994-10-10$62.50$62.50125——
1994-10-07$65.00$65.00250——
1994-10-06$62.50$62.50115——
1994-10-05$62.50$62.500——
1994-10-04$62.50$62.5025——
1994-10-03$62.50$62.5010——
1994-09-30$62.50$62.500——
1994-09-29$62.50$62.500——
1994-09-28$62.50$62.500——
1994-09-27$62.50$62.500——
1994-09-26$62.50$62.50310——
1994-09-23$62.50$62.50790——
1994-09-22$67.50$67.501,205——
1994-09-21$70.00$70.00295——
1994-09-20$60.00$60.00270——
1994-09-19$70.00$70.00180——
1994-09-16$60.00$60.00585——
1994-09-15$75.00$75.00420——
1994-09-14$73.75$73.75700——
1994-09-13$63.75$63.75470——
1994-09-12$60.00$60.00300——
1994-09-09$60.00$60.00925——
1994-09-08$60.00$60.000——
1994-09-07$60.00$60.00475——
1994-09-06$60.00$60.00235——
1994-09-02$60.00$60.00125——
1994-09-01$70.00$70.000——
1994-08-31$70.00$70.00100——
1994-08-30$61.25$61.25220——
1994-08-29$60.00$60.000——
1994-08-26$60.00$60.00385——
1994-08-25$60.00$60.0050——
1994-08-24$60.00$60.00800——
1994-08-23$62.50$62.500——
1994-08-22$62.50$62.500——
1994-08-19$62.50$62.500——
1994-08-18$62.50$62.50240——
1994-08-17$60.00$60.002,050——
1994-08-16$60.00$60.001,300——
1994-08-15$60.00$60.00955——
1994-08-12$60.00$60.0050——
1994-08-11$65.00$65.00220——
1994-08-10$60.00$60.001,185——
1994-08-09$60.00$60.00575——
1994-08-08$63.75$63.75200——
1994-08-05$60.00$60.00860——
1994-08-04$60.00$60.00280——
1994-08-03$63.75$63.75270——
1994-08-02$75.00$75.000——
1994-08-01$75.00$75.001,300——
1994-07-29$75.00$75.00230——
1994-07-28$60.00$60.00180——
1994-07-27$75.00$75.00135——
1994-07-26$75.00$75.00760——
1994-07-25$75.00$75.00775——
1994-07-22$75.00$75.00855——
1994-07-21$60.00$60.00190——
1994-07-20$60.00$60.005——
1994-07-19$60.00$60.0025——
1994-07-18$75.00$75.000——
1994-07-15$75.00$75.0075——
1994-07-14$75.00$75.00445——
1994-07-13$62.50$62.500——
1994-07-12$62.50$62.50100——
1994-07-11$60.00$60.00125——
1994-07-08$75.00$75.00100——
1994-07-07$75.00$75.00750——
1994-07-06$57.50$57.502,620——
1994-07-05$60.00$60.00350——
1994-07-01$66.25$66.251,130——
1994-06-30$67.50$67.501,090——
1994-06-29$77.50$77.50300——
1994-06-28$77.50$77.50450——
1994-06-27$85.00$85.000——
1994-06-24$85.00$85.000——
1994-06-23$85.00$85.00240——
1994-06-22$77.50$77.5020——
1994-06-21$82.50$82.50355——
1994-06-20$77.50$77.500——
1994-06-17$77.50$77.500——
1994-06-16$77.50$77.5010——
1994-06-15$77.50$77.5040——
1994-06-14$77.50$77.50735——
1994-06-13$80.00$80.0095——
1994-06-10$87.50$87.500——
1994-06-09$87.50$87.50130——
1994-06-08$80.00$80.00155——
1994-06-07$80.00$80.0040——
1994-06-06$80.00$80.00245——
1994-06-03$87.50$87.50325——
1994-06-02$80.00$80.001,310——
1994-06-01$87.50$87.500——
1994-05-31$87.50$87.50340——
1994-05-27$87.50$87.50100——
1994-05-26$80.00$80.0085——
1994-05-25$87.50$87.50460——
1994-05-24$87.50$87.50400——
1994-05-23$87.50$87.50255——
1994-05-20$78.75$78.75460——
1994-05-19$77.50$77.50600——
1994-05-18$87.50$87.50150——
1994-05-17$87.50$87.500——
1994-05-16$87.50$87.50150——
1994-05-13$77.50$77.500——
1994-05-12$77.50$77.5010——
1994-05-11$77.50$77.50210——
1994-05-10$87.50$87.5020——
1994-05-09$87.50$87.505——
1994-05-06$77.50$77.500——
1994-05-05$77.50$77.50165——
1994-05-04$77.50$77.501,070——
1994-05-03$75.00$75.00830——
1994-05-02$77.50$77.50335——
1994-04-29$90.00$90.00150——
1994-04-28$80.00$80.0070——
1994-04-26$90.00$90.00100——
1994-04-25$90.00$90.0025——
1994-04-22$80.00$80.00290——
1994-04-21$90.00$90.00175——
1994-04-20$80.00$80.00170——
1994-04-19$90.00$90.00335——
1994-04-18$77.50$77.5065——
1994-04-15$90.00$90.000——
1994-04-14$90.00$90.00185——
1994-04-13$90.00$90.00160——
1994-04-12$80.00$80.00325——
1994-04-11$90.00$90.00255——
1994-04-08$75.00$75.0010——
1994-04-07$75.00$75.000——
1994-04-06$75.00$75.0075——
1994-04-05$80.00$80.0050——
1994-04-04$75.00$75.000——
1994-03-31$75.00$75.000——
1994-03-30$75.00$75.000——
1994-03-29$75.00$75.00335——
1994-03-28$80.00$80.000——
1994-03-25$80.00$80.000——
1994-03-24$80.00$80.0010——
1994-03-23$80.00$80.000——
1994-03-22$80.00$80.000——
1994-03-21$80.00$80.00180——
1994-03-18$80.00$80.00300——
1994-03-17$90.00$90.00525——
1994-03-16$85.00$85.000——
1994-03-15$85.00$85.00265——
1994-03-14$90.00$90.0050——
1994-03-11$95.00$95.0050——
1994-03-10$102.50$102.5040——
1994-03-09$90.00$90.000——
1994-03-08$90.00$90.000——
1994-03-07$90.00$90.0015——
1994-03-04$102.50$102.50135——
1994-03-03$90.00$90.000——
1994-03-02$90.00$90.00200——
1994-03-01$102.50$102.5070——
1994-02-28$90.00$90.0085——
1994-02-25$90.00$90.00535——
1994-02-24$90.00$90.00105——
1994-02-23$95.00$95.00150——
1994-02-22$107.50$107.50100——
1994-02-18$95.00$95.000——
1994-02-17$95.00$95.0025——
1994-02-16$95.00$95.00175——
1994-02-15$95.00$95.00205——
1994-02-14$95.00$95.0020——
1994-02-11$95.00$95.000——
1994-02-10$95.00$95.0010——
1994-02-09$95.00$95.00205——
1994-02-08$107.50$107.50910——
1994-02-07$97.50$97.50195——
1994-02-04$100.00$100.00395——
1994-02-03$100.00$100.000——
1994-02-02$100.00$100.0010——
1994-02-01$103.75$103.7585——
1994-01-31$100.00$100.000——
1994-01-28$100.00$100.0050——
1994-01-27$112.50$112.5030——
1994-01-26$100.00$100.00375——
1994-01-25$112.50$112.50165——
1994-01-24$100.00$100.005——
1994-01-21$100.00$100.0050——
1994-01-20$100.00$100.00160——
1994-01-19$100.00$100.0095——
1994-01-18$100.00$100.000——
1994-01-17$100.00$100.00220——
1994-01-14$112.50$112.5010——
1994-01-13$100.00$100.000——
1994-01-12$100.00$100.0090——
1994-01-11$100.00$100.00180——
1994-01-10$100.00$100.0070——
1994-01-07$100.00$100.00115——
1994-01-06$100.00$100.00275——
1994-01-05$100.00$100.0070——
1994-01-04$105.00$105.00100——
1994-01-03$112.50$112.50430——