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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$0.60$0.603,400——
2004-12-30$0.65$0.653,100——
2004-12-29$0.54$0.541,500——
2004-12-28$0.54$0.54900——
2004-12-27$0.65$0.6511,600——
2004-12-23$0.56$0.56900——
2004-12-22$0.55$0.55800——
2004-12-21$0.66$0.663,400——
2004-12-20$0.65$0.654,700——
2004-12-17$0.65$0.651,100——
2004-12-16$0.53$0.53300——
2004-12-15$0.53$0.53400——
2004-12-14$0.60$0.605,000——
2004-12-13$0.60$0.6020,300——
2004-12-10$0.61$0.618,500——
2004-12-09$0.54$0.5411,300——
2004-12-08$0.52$0.524,600——
2004-12-07$0.56$0.5648,900——
2004-12-06$0.58$0.58800——
2004-12-03$0.61$0.610——
2004-12-02$0.61$0.617,800——
2004-12-01$0.58$0.587,400——
2004-11-30$0.65$0.651,000——
2004-11-29$0.65$0.653,000——
2004-11-26$0.80$0.800——
2004-11-24$0.80$0.805,400——
2004-11-23$0.80$0.801,300——
2004-11-22$0.89$0.895,800——
2004-11-19$0.95$0.95100——
2004-11-18$0.69$0.691,200——
2004-11-17$0.95$0.957,400——
2004-11-16$0.69$0.69200——
2004-11-15$0.69$0.6933,200——
2004-11-12$0.60$0.600——
2004-11-11$0.60$0.60200——
2004-11-10$0.60$0.601,400——
2004-11-09$0.61$0.610——
2004-11-08$0.61$0.612,100——
2004-11-05$0.65$0.658,500——
2004-11-04$0.61$0.611,100——
2004-11-03$0.60$0.600——
2004-11-02$0.60$0.6017,900——
2004-11-01$0.61$0.6136,100——
2004-10-29$0.62$0.62300——
2004-10-28$0.60$0.60400——
2004-10-27$0.60$0.603,600——
2004-10-26$0.61$0.615,600——
2004-10-25$0.67$0.67400——
2004-10-22$0.70$0.700——
2004-10-21$0.70$0.70300——
2004-10-20$0.67$0.670——
2004-10-19$0.67$0.67600——
2004-10-18$0.66$0.661,500——
2004-10-15$0.67$0.671,000——
2004-10-14$0.73$0.7332,400——
2004-10-13$0.70$0.7030,000——
2004-10-12$0.66$0.66600——
2004-10-11$0.61$0.614,000——
2004-10-08$0.70$0.702,600——
2004-10-07$0.85$0.857,500——
2004-10-06$0.80$0.802,900——
2004-10-05$0.90$0.900——
2004-10-04$0.90$0.902,800——
2004-10-01$0.90$0.900——
2004-09-30$0.90$0.904,800——
2004-09-29$1.00$1.00900——
2004-09-28$0.90$0.90700——
2004-09-27$1.00$1.000——
2004-09-24$1.00$1.000——
2004-09-23$1.00$1.001,300——
2004-09-22$0.90$0.908,200——
2004-09-21$0.90$0.903,200——
2004-09-20$0.85$0.8511,400——
2004-09-17$0.75$0.752,000——
2004-09-16$0.75$0.75200——
2004-09-15$0.90$0.900——
2004-09-14$0.90$0.902,200——
2004-09-13$0.75$0.75200——
2004-09-10$0.75$0.75200——
2004-09-09$0.75$0.75200——
2004-09-08$0.80$0.801,800——
2004-09-07$0.80$0.8024,100——
2004-09-03$0.85$0.85300——
2004-09-02$0.90$0.902,500——
2004-09-01$0.90$0.900——
2004-08-31$0.90$0.903,600——
2004-08-30$0.90$0.9011,100——
2004-08-27$0.95$0.95100——
2004-08-26$0.95$0.950——
2004-08-25$0.95$0.951,500——
2004-08-24$0.90$0.905,500——
2004-08-23$0.85$0.85800——
2004-08-20$0.83$0.83500——
2004-08-19$0.99$0.997,100——
2004-08-18$0.97$0.975,000——
2004-08-17$0.90$0.903,000——
2004-08-16$0.90$0.904,400——
2004-08-13$0.83$0.831,000——
2004-08-12$0.83$0.83200——
2004-08-11$0.83$0.83200——
2004-08-10$0.83$0.830——
2004-08-09$0.83$0.832,700——
2004-08-06$0.90$0.900——
2004-08-05$0.90$0.901,300——
2004-08-04$0.90$0.901,400——
2004-08-03$0.97$0.97600——
2004-08-02$0.94$0.944,600——
2004-07-30$0.85$0.850——
2004-07-29$0.85$0.85300——
2004-07-28$0.97$0.979,800——
2004-07-27$0.90$0.9016,800——
2004-07-26$1.12$1.129,300——
2004-07-23$1.30$1.302,200——
2004-07-22$1.38$1.38400——
2004-07-21$1.38$1.381,200——
2004-07-20$1.38$1.380——
2004-07-19$1.38$1.385,400——
2004-07-16$1.40$1.400——
2004-07-15$1.40$1.40300——
2004-07-14$1.38$1.380——
2004-07-13$1.38$1.38200——
2004-07-12$1.38$1.38300——
2004-07-09$1.38$1.38800——
2004-07-08$1.45$1.4517,000——
2004-07-07$1.39$1.3912,900——
2004-07-06$1.50$1.509,000——
2004-07-02$1.45$1.450——
2004-07-01$1.45$1.45600——
2004-06-30$1.45$1.45900——
2004-06-29$1.50$1.500——
2004-06-28$1.50$1.500——
2004-06-25$1.50$1.501,600——
2004-06-24$1.60$1.602,100——
2004-06-23$1.55$1.551,500——
2004-06-22$1.65$1.653,600——
2004-06-21$1.70$1.703,700——
2004-06-18$1.45$1.454,400——
2004-06-17$1.50$1.504,800——
2004-06-16$1.70$1.70200——
2004-06-15$1.70$1.701,300——
2004-06-14$1.90$1.900——
2004-06-10$1.90$1.903,600——
2004-06-09$1.75$1.751,300——
2004-06-08$1.75$1.751,000——
2004-06-07$1.75$1.752,000——
2004-06-04$1.60$1.60400——
2004-06-03$1.75$1.753,400——
2004-06-02$1.60$1.609,100——
2004-06-01$1.60$1.601,000——
2004-05-28$2.00$2.004,100——
2004-05-27$1.77$1.77200——
2004-05-26$1.78$1.780——
2004-05-25$1.78$1.780——
2004-05-24$1.78$1.78300——
2004-05-21$2.15$2.1514,000——
2004-05-20$2.25$2.25500——
2004-05-19$2.50$2.500——
2004-05-18$2.50$2.500——
2004-05-17$2.50$2.500——
2004-05-14$2.50$2.501,000——
2004-05-13$2.60$2.601,600——
2004-05-12$2.20$2.201,800——
2004-05-11$2.12$2.120——
2004-05-10$2.12$2.12200——
2004-05-07$2.12$2.126,500——
2004-05-06$2.10$2.10600——
2004-05-05$2.10$2.1018,600——
2004-05-04$2.40$2.401,900——
2004-05-03$2.10$2.100——
2004-04-30$2.10$2.101,000——
2004-04-29$2.50$2.500——
2004-04-28$2.50$2.507,200——
2004-04-27$2.70$2.70100——
2004-04-26$2.80$2.806,500——
2004-04-23$2.50$2.5014,200——
2004-04-22$2.50$2.504,100——
2004-04-21$3.00$3.00700——
2004-04-20$3.00$3.005,200——
2004-04-19$3.40$3.405,900——
2004-04-16$3.20$3.201,100——
2004-04-15$3.20$3.204,600——
2004-04-14$3.15$3.151,200——
2004-04-13$3.20$3.20200——
2004-04-12$3.25$3.251,000——
2004-04-08$3.45$3.453,400——
2004-04-07$3.20$3.200——
2004-04-06$3.20$3.201,600——
2004-04-05$3.40$3.40600——
2004-04-02$3.40$3.401,500——
2004-04-01$3.50$3.50400——
2004-03-31$3.70$3.70900——
2004-03-30$3.40$3.40400——
2004-03-29$3.70$3.704,000——
2004-03-26$3.60$3.60900——
2004-03-25$3.60$3.60400——
2004-03-24$4.00$4.001,200——
2004-03-23$3.98$3.982,500——
2004-03-22$3.35$3.3512,200——
2004-03-19$3.24$3.242,500——
2004-03-18$3.10$3.1011,900——
2004-03-17$3.10$3.1018,800——
2004-03-16$2.98$2.9812,200——
2004-03-15$3.08$3.087,100——
2004-03-12$3.08$3.083,600——
2004-03-11$3.20$3.202,500——
2004-03-10$3.25$3.258,900——
2004-03-09$3.25$3.25300——
2004-03-08$3.00$3.003,400——
2004-03-05$3.11$3.1114,200——
2004-03-04$3.25$3.254,400——
2004-03-03$3.25$3.250——
2004-03-02$3.25$3.25900——
2004-03-01$3.10$3.10200——
2004-02-27$3.55$3.550——
2004-02-26$3.55$3.554,100——
2004-02-25$3.35$3.35300——
2004-02-24$3.40$3.407,100——
2004-02-23$3.37$3.378,100——
2004-02-20$3.25$3.252,200——
2004-02-19$3.25$3.25400——
2004-02-18$3.20$3.201,300——
2004-02-17$3.20$3.201,200——
2004-02-13$3.35$3.357,400——
2004-02-12$3.15$3.158,000——
2004-02-11$3.40$3.401,000——
2004-02-10$3.65$3.650——
2004-02-09$3.65$3.654,900——
2004-02-06$3.60$3.606,800——
2004-02-05$4.00$4.008,200——
2004-02-04$4.75$4.759,200——
2004-02-03$4.90$4.901,700——
2004-02-02$5.00$5.009,000——
2004-01-30$4.60$4.6015,200——
2004-01-29$4.50$4.507,600——
2004-01-28$4.50$4.505,200——
2004-01-27$4.25$4.2511,400——
2004-01-26$4.00$4.0033,400——
2004-01-23$3.10$3.107,700——
2004-01-22$3.10$3.1016,400——
2004-01-21$2.90$2.9018,000——
2004-01-20$2.50$2.508,300——
2004-01-16$2.35$2.3522,700——
2004-01-15$2.48$2.480——
2004-01-14$2.48$2.484,000——
2004-01-13$2.48$2.4818,700——
2004-01-12$2.50$2.5011,500——
2004-01-09$2.55$2.555,700——
2004-01-08$2.48$2.484,400——
2004-01-07$2.35$2.353,800——
2004-01-06$2.40$2.40100——
2004-01-05$2.25$2.252,700——
2004-01-02$2.19$2.192,500——