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 — 2003

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2003-12-31$2.18$2.1812,900——
2003-12-30$2.14$2.145,100——
2003-12-29$2.10$2.107,900——
2003-12-26$2.35$2.352,900——
2003-12-24$2.30$2.302,700——
2003-12-23$2.40$2.402,600——
2003-12-22$2.75$2.756,500——
2003-12-19$3.00$3.00700——
2003-12-18$3.00$3.00400——
2003-12-17$3.00$3.001,400——
2003-12-16$3.00$3.006,100——
2003-12-15$3.00$3.00200——
2003-12-12$3.15$3.150——
2003-12-11$3.15$3.151,900——
2003-12-10$3.00$3.005,000——
2003-12-09$1.50$1.50500——
2003-12-08$3.00$3.003,530——
2003-12-05$3.40$3.401,395——
2003-12-04$3.20$3.203,255——
2003-12-03$3.80$3.807,270——
2003-12-02$3.60$3.601,380——
2003-12-01$3.60$3.607,540——
2003-11-28$3.80$3.808,005——
2003-11-26$4.00$4.0014,905——
2003-11-25$4.00$4.0092,680——
2003-11-24$3.80$3.808,190——
2003-11-21$3.80$3.8011,170——
2003-11-20$3.60$3.6012,040——
2003-11-19$3.40$3.409,460——
2003-11-18$3.20$3.2011,130——
2003-11-17$3.80$3.8012,280——
2003-11-14$4.40$4.4030,975——
2003-11-13$3.60$3.6018,625——
2003-11-12$2.80$2.80975——
2003-11-11$2.60$2.601,945——
2003-11-10$2.80$2.801,745——
2003-11-07$2.80$2.80605——
2003-11-06$3.20$3.202,865——
2003-11-05$2.80$2.802,595——
2003-11-04$3.20$3.207,675——
2003-11-03$3.00$3.0010,935——
2003-10-31$3.00$3.004,000——
2003-10-30$3.40$3.402,225——
2003-10-29$3.00$3.00505——
2003-10-28$3.20$3.201,805——
2003-10-27$3.20$3.201,805——
2003-10-24$3.20$3.202,830——
2003-10-23$3.60$3.603,720——
2003-10-22$3.60$3.60120——
2003-10-21$3.60$3.601,615——
2003-10-20$3.80$3.80780——
2003-10-17$3.40$3.4070——
2003-10-16$3.40$3.401,390——
2003-10-15$3.80$3.801,620——
2003-10-14$3.60$3.601,005——
2003-10-13$3.80$3.802,430——
2003-10-10$4.20$4.20820——
2003-10-09$4.20$4.206,380——
2003-10-08$4.20$4.2010,545——
2003-10-07$4.00$4.008,370——
2003-10-06$3.00$3.003,790——
2003-10-03$2.80$2.806,610——
2003-10-02$3.00$3.003,385——
2003-10-01$3.20$3.204,595——
2003-09-30$3.20$3.205,315——
2003-09-29$3.40$3.404,385——
2003-09-26$3.40$3.401,865——
2003-09-25$3.60$3.601,590——
2003-09-24$3.60$3.603,785——
2003-09-23$3.60$3.6090——
2003-09-22$3.80$3.802,935——
2003-09-19$4.20$4.203,900——
2003-09-18$3.80$3.80830——
2003-09-17$4.20$4.202,150——
2003-09-16$3.80$3.802,740——
2003-09-15$3.60$3.604,815——
2003-09-12$3.80$3.801,655——
2003-09-11$4.00$4.0018,890——
2003-09-10$4.40$4.404,265——
2003-09-09$4.40$4.40905——
2003-09-08$4.80$4.804,385——
2003-09-05$4.60$4.605,745——
2003-09-04$4.20$4.202,440——
2003-09-03$4.20$4.204,250——
2003-09-02$4.40$4.40985——
2003-08-29$4.40$4.403,850——
2003-08-28$4.60$4.602,305——
2003-08-27$4.80$4.804,080——
2003-08-26$4.40$4.405,675——
2003-08-25$4.60$4.602,870——
2003-08-22$4.80$4.8011,755——
2003-08-21$5.00$5.008,230——
2003-08-20$4.40$4.401,245——
2003-08-19$4.20$4.2010,365——
2003-08-18$4.00$4.003,595——
2003-08-15$4.20$4.205,845——
2003-08-14$4.00$4.0011,005——
2003-08-13$3.40$3.4065——
2003-08-12$3.40$3.401,390——
2003-08-11$3.60$3.6011,055——
2003-08-08$3.40$3.40760——
2003-08-07$3.20$3.206,090——
2003-08-06$3.40$3.404,520——
2003-08-05$3.20$3.2019,350——
2003-08-04$3.80$3.807,155——
2003-08-01$4.20$4.201,425——
2003-07-31$4.00$4.00785——
2003-07-30$4.40$4.40410——
2003-07-29$4.40$4.401,055——
2003-07-28$4.20$4.201,150——
2003-07-25$4.60$4.601,050——
2003-07-24$4.20$4.202,430——
2003-07-23$4.60$4.605,320——
2003-07-22$4.20$4.202,930——
2003-07-21$4.60$4.603,385——
2003-07-18$4.60$4.602,960——
2003-07-17$4.60$4.601,655——
2003-07-16$4.80$4.803,975——
2003-07-15$5.00$5.005,825——
2003-07-14$5.20$5.2014,205——
2003-07-11$5.20$5.2014,630——
2003-07-10$4.40$4.401,880——
2003-07-09$4.60$4.602,930——
2003-07-08$4.20$4.206,660——
2003-07-07$4.40$4.407,325——
2003-07-03$4.80$4.805,545——
2003-07-02$4.40$4.4014,590——
2003-07-01$4.60$4.6022,675——
2003-06-30$5.60$5.6024,475——
2003-06-27$4.40$4.4016,130——
2003-06-26$3.60$3.6014,140——
2003-06-25$2.80$2.805,460——
2003-06-24$2.80$2.808,755——
2003-06-23$2.80$2.809,455——
2003-06-20$3.20$3.2022,055——
2003-06-19$2.40$2.40105——
2003-06-18$2.40$2.405,240——
2003-06-17$2.60$2.60325——
2003-06-16$2.80$2.803,250——
2003-06-13$2.60$2.60415——
2003-06-12$2.60$2.606,360——
2003-06-11$2.60$2.603,880——
2003-06-10$2.60$2.601,190——
2003-06-09$2.60$2.602,095——
2003-06-06$2.60$2.601,075——
2003-06-05$2.60$2.607,310——
2003-06-04$2.60$2.604,410——
2003-06-03$2.80$2.806,000——
2003-06-02$3.00$3.006,930——
2003-05-30$2.80$2.808,295——
2003-05-29$2.40$2.40300——
2003-05-28$2.40$2.402,125——
2003-05-27$2.20$2.204,830——
2003-05-23$2.40$2.406,225——
2003-05-22$2.00$2.001,060——
2003-05-21$2.00$2.001,760——
2003-05-20$2.00$2.002,015——
2003-05-19$2.00$2.003,260——
2003-05-16$2.00$2.003,910——
2003-05-15$1.80$1.802,435——
2003-05-14$2.20$2.20920——
2003-05-13$2.20$2.20540——
2003-05-12$2.20$2.201,060——
2003-05-09$2.20$2.2010,280——
2003-05-08$2.00$2.002,250——
2003-05-07$2.00$2.002,255——
2003-05-06$2.20$2.202,835——
2003-05-05$2.20$2.201,000——
2003-05-02$2.00$2.00335——
2003-05-01$2.20$2.20595——
2003-04-30$2.00$2.00805——
2003-04-29$2.00$2.0080——
2003-04-28$2.20$2.20235——
2003-04-25$2.00$2.00275——
2003-04-24$2.00$2.00580——
2003-04-23$2.40$2.402,155——
2003-04-22$2.00$2.002,340——
2003-04-21$2.40$2.40335——
2003-04-17$2.40$2.40465——
2003-04-16$2.40$2.40580——
2003-04-15$2.40$2.40145——
2003-04-14$2.40$2.40750——
2003-04-11$2.40$2.40560——
2003-04-10$2.60$2.60450——
2003-04-09$2.40$2.40725——
2003-04-08$2.40$2.401,190——
2003-04-07$2.60$2.602,090——
2003-04-04$2.60$2.60200——
2003-04-03$2.60$2.60415——
2003-04-02$2.80$2.803,255——
2003-04-01$2.80$2.805,405——
2003-03-31$2.60$2.601,930——
2003-03-28$2.60$2.601,105——
2003-03-27$2.60$2.6050——
2003-03-26$2.60$2.60780——
2003-03-25$2.80$2.802,145——
2003-03-24$2.80$2.805,600——
2003-03-21$2.40$2.40400——
2003-03-20$2.60$2.604,190——
2003-03-19$2.40$2.40425——
2003-03-18$2.40$2.403,890——
2003-03-17$2.80$2.801,675——
2003-03-14$2.60$2.601,860——
2003-03-13$2.80$2.801,625——
2003-03-12$2.60$2.602,210——
2003-03-11$2.60$2.60455——
2003-03-10$3.20$3.202,405——
2003-03-07$2.80$2.803,395——
2003-03-06$3.00$3.003,675——
2003-03-05$2.80$2.80655——
2003-03-04$3.00$3.009,195——
2003-03-03$3.00$3.005,675——
2003-02-28$3.20$3.201,870——
2003-02-27$3.20$3.209,980——
2003-02-26$2.80$2.807,050——
2003-02-25$2.00$2.00235——
2003-02-24$2.00$2.001,280——
2003-02-21$2.20$2.202,270——
2003-02-20$2.00$2.001,180——
2003-02-19$2.20$2.20675——
2003-02-18$2.40$2.402,045——
2003-02-14$2.40$2.401,115——
2003-02-13$2.00$2.001,150——
2003-02-12$2.00$2.009,865——
2003-02-11$2.60$2.601,390——
2003-02-10$2.60$2.60640——
2003-02-07$2.60$2.601,585——
2003-02-06$2.60$2.601,395——
2003-02-05$2.80$2.807,935——
2003-02-04$2.60$2.6012,435——
2003-02-03$2.60$2.60575——
2003-01-31$2.60$2.604,090——
2003-01-30$2.60$2.601,850——
2003-01-29$2.60$2.601,495——
2003-01-28$2.80$2.80315——
2003-01-27$2.60$2.603,380——
2003-01-24$2.60$2.602,210——
2003-01-23$2.60$2.601,555——
2003-01-22$2.40$2.401,025——
2003-01-21$2.40$2.403,030——
2003-01-17$2.20$2.20385——
2003-01-16$2.60$2.603,130——
2003-01-15$2.20$2.201,735——
2003-01-14$2.00$2.00240——
2003-01-13$2.00$2.00320——
2003-01-10$2.20$2.201,915——
2003-01-09$2.20$2.201,260——
2003-01-08$2.20$2.204,155——
2003-01-07$2.40$2.40965——
2003-01-06$2.20$2.20975——
2003-01-03$2.40$2.40650——
2003-01-02$2.40$2.401,485——