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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.10$1.10100——
2012-12-28$1.10$1.106,300——
2012-12-27$1.10$1.1011,800——
2012-12-26$1.10$1.102,000——
2012-12-24$1.10$1.101,600——
2012-12-21$1.10$1.101,300——
2012-12-20$1.10$1.10100——
2012-12-19$1.10$1.101,600——
2012-12-18$1.11$1.11300——
2012-12-17$1.12$1.120——
2012-12-14$1.12$1.120——
2012-12-13$1.12$1.12700——
2012-12-12$1.07$1.076,000——
2012-12-11$1.12$1.12100——
2012-12-10$1.10$1.10300——
2012-12-07$1.12$1.120——
2012-12-06$1.12$1.121,500——
2012-12-05$1.34$1.340——
2012-12-04$1.34$1.34300——
2012-12-03$1.19$1.190——
2012-11-30$1.19$1.19200——
2012-11-29$1.19$1.19100——
2012-11-28$1.20$1.200——
2012-11-27$1.20$1.20200——
2012-11-26$1.20$1.200——
2012-11-23$1.20$1.20200——
2012-11-21$1.20$1.200——
2012-11-20$1.20$1.20100——
2012-11-19$1.20$1.200——
2012-11-16$1.20$1.20500——
2012-11-15$1.24$1.240——
2012-11-14$1.24$1.240——
2012-11-13$1.24$1.24700——
2012-11-12$1.39$1.390——
2012-11-09$1.39$1.390——
2012-11-08$1.39$1.390——
2012-11-07$1.39$1.39700——
2012-11-06$1.39$1.39100——
2012-11-05$1.43$1.430——
2012-11-02$1.43$1.43600——
2012-11-01$1.38$1.38100——
2012-10-31$1.39$1.390——
2012-10-26$1.39$1.39300——
2012-10-25$1.25$1.250——
2012-10-24$1.25$1.2518,000——
2012-10-23$1.15$1.152,400——
2012-10-22$1.15$1.153,700——
2012-10-19$1.20$1.200——
2012-10-18$1.20$1.20300——
2012-10-17$1.24$1.240——
2012-10-16$1.24$1.2421,500——
2012-10-15$1.30$1.300——
2012-10-12$1.30$1.30700——
2012-10-11$1.39$1.390——
2012-10-10$1.39$1.390——
2012-10-09$1.39$1.390——
2012-10-08$1.39$1.390——
2012-10-05$1.39$1.39200——
2012-10-04$1.40$1.400——
2012-10-03$1.40$1.401,000——
2012-10-02$1.36$1.360——
2012-10-01$1.36$1.360——
2012-09-28$1.36$1.36600——
2012-09-27$1.36$1.360——
2012-09-26$1.36$1.360——
2012-09-25$1.36$1.36500——
2012-09-24$1.40$1.40600——
2012-09-21$1.45$1.450——
2012-09-20$1.45$1.450——
2012-09-19$1.45$1.450——
2012-09-18$1.45$1.450——
2012-09-17$1.45$1.450——
2012-09-14$1.45$1.451,100——
2012-09-13$1.36$1.362,000——
2012-09-12$1.36$1.3614,800——
2012-09-11$1.26$1.260——
2012-09-10$1.26$1.26300——
2012-09-07$1.25$1.250——
2012-09-06$1.25$1.25500——
2012-09-05$1.10$1.10700——
2012-09-04$1.25$1.25300——
2012-08-31$1.25$1.250——
2012-08-30$1.25$1.252,000——
2012-08-29$1.25$1.25600——
2012-08-28$1.25$1.2523,000——
2012-08-27$1.69$1.6914,000——
2012-08-24$1.30$1.300——
2012-08-23$1.30$1.30100——
2012-08-22$1.30$1.300——
2012-08-21$1.30$1.3015,600——
2012-08-20$1.00$1.00500——
2012-08-17$1.20$1.202,000——
2012-08-16$1.48$1.480——
2012-08-15$1.48$1.481,100——
2012-08-14$1.50$1.50500——
2012-08-13$1.50$1.50400——
2012-08-10$1.50$1.50400——
2012-08-09$1.55$1.55300——
2012-08-08$1.55$1.55100——
2012-08-07$1.55$1.550——
2012-08-06$1.55$1.55500——
2012-08-03$1.60$1.601,100——
2012-08-02$1.60$1.60100——
2012-08-01$1.60$1.600——
2012-07-31$1.60$1.601,000——
2012-07-30$1.60$1.60200——
2012-07-27$1.60$1.600——
2012-07-26$1.60$1.60300——
2012-07-25$1.60$1.60400——
2012-07-24$1.60$1.600——
2012-07-23$1.60$1.60600——
2012-07-20$1.70$1.701,400——
2012-07-19$1.80$1.801,700——
2012-07-18$1.80$1.80200——
2012-07-17$1.80$1.80300——
2012-07-16$1.80$1.80700——
2012-07-13$1.80$1.80700——
2012-07-12$1.80$1.800——
2012-07-11$1.80$1.801,500——
2012-07-10$1.99$1.990——
2012-07-09$1.99$1.990——
2012-07-06$1.99$1.99500——
2012-07-05$1.51$1.51200——
2012-07-03$1.30$1.300——
2012-07-02$1.30$1.30200——
2012-06-29$2.00$2.000——
2012-06-28$2.00$2.00100——
2012-06-27$2.00$2.000——
2012-06-26$2.00$2.001,400——
2012-06-25$2.00$2.00700——
2012-06-22$1.30$1.30200——
2012-06-21$1.40$1.400——
2012-06-20$1.40$1.400——
2012-06-19$1.40$1.40100——
2012-06-18$1.40$1.40100——
2012-06-15$1.40$1.400——
2012-06-14$1.40$1.401,600——
2012-06-13$1.30$1.30400——
2012-06-12$1.35$1.351,700——
2012-06-11$1.40$1.400——
2012-06-08$1.40$1.401,000——
2012-06-07$1.40$1.401,100——
2012-06-06$1.30$1.30200——
2012-06-05$1.40$1.40100——
2012-06-04$1.40$1.400——
2012-06-01$1.40$1.40100——
2012-05-31$1.40$1.40700——
2012-05-30$1.39$1.390——
2012-05-29$1.39$1.39400——
2012-05-25$1.40$1.40600——
2012-05-24$1.40$1.40400——
2012-05-23$1.39$1.392,600——
2012-05-22$1.40$1.4021,000——
2012-05-21$2.00$2.00900——
2012-05-18$1.49$1.492,800——
2012-05-17$2.00$2.00400——
2012-05-16$2.00$2.000——
2012-05-15$2.00$2.00300——
2012-05-14$2.00$2.00100——
2012-05-11$2.00$2.000——
2012-05-10$2.00$2.00400——
2012-05-09$2.00$2.00100——
2012-05-08$2.00$2.000——
2012-05-07$2.00$2.002,600——
2012-05-04$2.00$2.000——
2012-05-03$2.00$2.00100——
2012-05-02$2.00$2.000——
2012-05-01$2.00$2.000——
2012-04-30$2.00$2.000——
2012-04-27$2.00$2.000——
2012-04-26$2.00$2.001,300——
2012-04-25$2.05$2.053,600——
2012-04-24$2.10$2.100——
2012-04-23$2.10$2.10700——
2012-04-20$2.10$2.10100——
2012-04-19$2.00$2.000——
2012-04-18$2.00$2.00600——
2012-04-17$2.00$2.000——
2012-04-16$2.00$2.000——
2012-04-13$2.00$2.000——
2012-04-12$2.00$2.00800——
2012-04-11$2.00$2.000——
2012-04-10$2.00$2.000——
2012-04-09$2.00$2.0011,000——
2012-04-05$2.00$2.000——
2012-04-04$2.00$2.00100——
2012-04-03$2.00$2.000——
2012-04-02$2.00$2.000——
2012-03-30$2.00$2.00100——
2012-03-29$2.00$2.000——
2012-03-28$2.00$2.001,000——
2012-03-27$2.00$2.000——
2012-03-26$2.00$2.00100——
2012-03-23$1.71$1.711,300——
2012-03-22$2.05$2.051,100——
2012-03-21$2.30$2.300——
2012-03-20$2.30$2.30100——
2012-03-19$2.05$2.052,400——
2012-03-16$2.25$2.254,200——
2012-03-15$2.50$2.506,900——
2012-03-14$2.00$2.003,500——
2012-03-13$2.10$2.100——
2012-03-12$2.10$2.102,000——
2012-03-09$2.00$2.000——
2012-03-08$2.00$2.00700——
2012-03-07$2.00$2.001,500——
2012-03-06$2.00$2.000——
2012-03-05$2.00$2.001,000——
2012-03-02$2.10$2.100——
2012-03-01$2.10$2.107,000——
2012-02-29$2.10$2.101,000——
2012-02-28$1.95$1.95200——
2012-02-27$1.95$1.95500——
2012-02-24$1.95$1.952,200——
2012-02-23$1.95$1.956,300——
2012-02-22$1.95$1.952,400——
2012-02-21$2.10$2.10100——
2012-02-17$1.90$1.901,600——
2012-02-16$2.10$2.10100——
2012-02-15$2.00$2.004,800——
2012-02-14$1.75$1.750——
2012-02-13$1.75$1.750——
2012-02-10$1.75$1.750——
2012-02-09$1.75$1.755,400——
2012-02-08$2.00$2.001,300——
2012-02-07$2.10$2.1018,200——
2012-02-06$1.50$1.50900——
2012-02-03$1.40$1.407,100——
2012-02-02$1.31$1.314,000——
2012-02-01$1.25$1.250——
2012-01-31$1.25$1.250——
2012-01-30$1.25$1.251,600——
2012-01-27$1.25$1.252,100——
2012-01-26$1.15$1.155,000——
2012-01-25$1.38$1.380——
2012-01-24$1.38$1.38400——
2012-01-23$1.38$1.382,500——
2012-01-20$1.38$1.383,400——
2012-01-19$1.38$1.380——
2012-01-18$1.38$1.381,200——
2012-01-17$1.39$1.390——
2012-01-13$1.39$1.39100——
2012-01-12$1.39$1.391,000——
2012-01-11$1.50$1.50300——
2012-01-10$1.30$1.303,000——
2012-01-09$1.49$1.493,300——
2012-01-06$1.55$1.550——
2012-01-05$1.55$1.552,200——
2012-01-04$1.70$1.700——
2012-01-03$1.70$1.70200——