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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.66$2.6685,800——
2020-12-30$2.97$2.9744,100——
2020-12-29$2.98$2.9885,900——
2020-12-28$3.15$3.1556,400——
2020-12-24$3.13$3.1326,500——
2020-12-23$3.14$3.1499,700——
2020-12-22$3.28$3.28393,900——
2020-12-21$3.01$3.01428,200——
2020-12-18$3.04$3.04916,400——
2020-12-17$3.25$3.25792,400——
2020-12-16$2.74$2.74492,200——
2020-12-15$2.50$2.50265,300——
2020-12-14$2.35$2.35291,300——
2020-12-11$2.18$2.1882,100——
2020-12-10$2.15$2.1593,400——
2020-12-09$2.07$2.0790,000——
2020-12-08$2.17$2.17184,300——
2020-12-07$2.06$2.06325,600——
2020-12-04$1.90$1.90125,600——
2020-12-03$1.75$1.7554,900——
2020-12-02$1.75$1.75169,100——
2020-12-01$1.66$1.66212,300——
2020-11-30$1.70$1.70168,400——
2020-11-27$1.60$1.6073,500——
2020-11-25$1.59$1.59190,700——
2020-11-24$1.62$1.62337,800——
2020-11-23$1.57$1.5783,200——
2020-11-20$1.60$1.6091,000——
2020-11-19$1.57$1.5790,300——
2020-11-18$1.64$1.6454,000——
2020-11-17$1.61$1.61177,200——
2020-11-16$1.51$1.51286,800——
2020-11-13$1.57$1.57111,200——
2020-11-12$1.56$1.56311,300——
2020-11-11$1.69$1.6970,800——
2020-11-10$1.72$1.72195,400——
2020-11-09$1.80$1.8045,300——
2020-11-06$1.77$1.7742,400——
2020-11-05$1.77$1.7729,500——
2020-11-04$1.73$1.7362,100——
2020-11-03$1.78$1.78129,000——
2020-11-02$1.69$1.6979,900——
2020-10-30$1.70$1.7079,000——
2020-10-29$1.80$1.8035,300——
2020-10-28$1.72$1.7228,500——
2020-10-27$1.71$1.7196,200——
2020-10-26$1.76$1.7687,200——
2020-10-23$1.85$1.8528,600——
2020-10-22$1.79$1.79148,900——
2020-10-21$1.86$1.8669,900——
2020-10-20$1.88$1.88106,700——
2020-10-19$1.92$1.9247,500——
2020-10-16$1.93$1.93121,100——
2020-10-15$1.85$1.8538,800——
2020-10-14$1.84$1.84171,000——
2020-10-13$1.85$1.85162,400——
2020-10-12$1.93$1.93735,400——
2020-10-09$1.86$1.86354,700——
2020-10-08$1.92$1.92388,000——
2020-10-07$2.02$2.02515,900——
2020-10-06$1.90$1.90170,400——
2020-10-05$1.90$1.90515,300——
2020-10-02$1.73$1.73792,300——
2020-10-01$2.02$2.02155,700——
2020-09-30$2.29$2.2912,700——
2020-09-29$2.16$2.16102,100——
2020-09-28$2.28$2.2832,600——
2020-09-25$2.25$2.2513,200——
2020-09-24$2.35$2.3518,400——
2020-09-23$2.30$2.3025,900——
2020-09-22$2.31$2.3130,900——
2020-09-21$2.51$2.5159,500——
2020-09-18$2.51$2.5112,600——
2020-09-17$2.52$2.5217,900——
2020-09-16$2.52$2.5217,400——
2020-09-15$2.57$2.5713,400——
2020-09-14$2.55$2.5550,800——
2020-09-11$2.36$2.3626,400——
2020-09-10$2.39$2.3964,500——
2020-09-09$2.30$2.3041,500——
2020-09-08$2.39$2.3970,600——
2020-09-04$2.78$2.78122,200——
2020-09-03$2.92$2.9257,100——
2020-09-02$3.45$3.4527,000——
2020-09-01$3.55$3.5563,700——
2020-08-31$3.68$3.68120,200——
2020-08-28$3.77$3.776,000——
2020-08-27$3.64$3.6485,100——
2020-08-26$3.99$3.9973,600——
2020-08-25$3.63$3.6317,900——
2020-08-24$3.55$3.5514,500——
2020-08-21$3.54$3.54203,400——
2020-08-20$3.49$3.4913,200——
2020-08-19$3.55$3.5565,300——
2020-08-18$3.58$3.5899,900——
2020-08-17$3.40$3.40110,100——
2020-08-14$3.24$3.2452,300——
2020-08-13$3.05$3.0517,700——
2020-08-12$3.03$3.0319,500——
2020-08-11$3.08$3.0886,700——
2020-08-10$3.00$3.0057,800——
2020-08-07$2.77$2.7726,200——
2020-08-06$2.77$2.7733,700——
2020-08-05$2.70$2.7025,000——
2020-08-04$2.40$2.4016,400——
2020-08-03$2.61$2.6131,700——
2020-07-31$2.43$2.439,500——
2020-07-30$2.25$2.2516,100——
2020-07-29$2.43$2.4314,300——
2020-07-28$2.30$2.3031,900——
2020-07-27$2.27$2.2717,800——
2020-07-24$2.15$2.1554,100——
2020-07-23$2.00$2.0025,600——
2020-07-22$2.00$2.0046,500——
2020-07-21$1.92$1.9260,600——
2020-07-20$1.85$1.8564,100——
2020-07-17$1.77$1.7786,400——
2020-07-16$1.75$1.7593,900——
2020-07-15$1.71$1.7186,200——
2020-07-14$1.90$1.9051,800——
2020-07-13$1.85$1.856,600——
2020-07-10$1.90$1.9014,500——
2020-07-09$1.85$1.855,800——
2020-07-08$1.99$1.9939,100——
2020-07-07$1.93$1.9329,700——
2020-07-06$1.82$1.8212,900——
2020-07-02$2.00$2.0070,300——
2020-07-01$1.76$1.7614,700——
2020-06-30$1.99$1.9913,400——
2020-06-29$1.97$1.9774,800——
2020-06-26$1.97$1.9714,800——
2020-06-25$1.88$1.8826,200——
2020-06-24$1.85$1.8523,300——
2020-06-23$1.96$1.9650,200——
2020-06-22$1.92$1.9240,000——
2020-06-19$1.88$1.88132,700——
2020-06-18$1.75$1.754,500——
2020-06-17$1.57$1.5731,200——
2020-06-16$1.62$1.6265,400——
2020-06-15$1.75$1.7544,200——
2020-06-12$1.80$1.805,700——
2020-06-11$1.77$1.7720,700——
2020-06-10$1.78$1.7857,000——
2020-06-09$1.75$1.75210,400——
2020-06-08$1.50$1.5027,400——
2020-06-05$1.48$1.4827,300——
2020-06-04$1.40$1.4052,100——
2020-06-03$1.48$1.4879,900——
2020-06-02$1.40$1.4082,800——
2020-06-01$1.41$1.41196,900——
2020-05-29$1.42$1.42162,700——
2020-05-28$1.48$1.48172,900——
2020-05-27$1.50$1.50601,100——
2020-05-26$1.31$1.31103,900——
2020-05-22$1.24$1.24559,600——
2020-05-21$1.07$1.075,400——
2020-05-20$1.03$1.039,700——
2020-05-19$1.03$1.0312,300——
2020-05-18$1.09$1.0914,000——
2020-05-15$1.02$1.0213,500——
2020-05-14$1.08$1.0812,800——
2020-05-13$1.05$1.058,600——
2020-05-12$1.10$1.105,800——
2020-05-11$1.10$1.109,100——
2020-05-08$1.06$1.0616,000——
2020-05-07$1.07$1.0762,600——
2020-05-06$1.07$1.0716,500——
2020-05-05$1.17$1.17375,500——
2020-05-04$1.00$1.008,100——
2020-05-01$0.98$0.981,700——
2020-04-30$0.99$0.996,900——
2020-04-29$0.95$0.956,200——
2020-04-28$0.98$0.984,200——
2020-04-27$0.98$0.9818,600——
2020-04-24$0.93$0.9326,100——
2020-04-23$0.93$0.939,900——
2020-04-22$0.93$0.9310,800——
2020-04-21$0.87$0.877,200——
2020-04-20$0.87$0.8713,500——
2020-04-17$0.92$0.922,100——
2020-04-16$0.88$0.886,700——
2020-04-15$0.87$0.872,000——
2020-04-14$0.85$0.8521,500——
2020-04-13$0.84$0.845,100——
2020-04-09$0.93$0.935,300——
2020-04-08$0.86$0.866,200——
2020-04-07$0.82$0.821,100——
2020-04-06$0.83$0.8318,900——
2020-04-03$0.84$0.8414,900——
2020-04-02$0.82$0.824,500——
2020-04-01$0.80$0.806,400——
2020-03-31$0.83$0.8330,300——
2020-03-30$0.78$0.7824,200——
2020-03-27$0.76$0.768,200——
2020-03-26$0.75$0.7522,400——
2020-03-25$0.72$0.7238,100——
2020-03-24$0.64$0.6446,100——
2020-03-23$0.69$0.6963,600——
2020-03-20$0.68$0.6830,900——
2020-03-19$0.75$0.7515,100——
2020-03-18$0.65$0.6542,400——
2020-03-17$0.80$0.8012,100——
2020-03-16$0.80$0.8023,200——
2020-03-13$0.89$0.893,500——
2020-03-12$0.80$0.8053,900——
2020-03-11$0.96$0.966,700——
2020-03-10$0.97$0.973,800——
2020-03-09$0.87$0.8723,400——
2020-03-06$0.92$0.922,500——
2020-03-05$0.95$0.954,700——
2020-03-04$0.92$0.921,700——
2020-03-03$0.89$0.890——
2020-03-02$0.89$0.895,100——
2020-02-28$0.90$0.9045,800——
2020-02-27$0.95$0.952,100——
2020-02-26$0.91$0.915,100——
2020-02-25$0.96$0.960——
2020-02-24$0.96$0.9611,200——
2020-02-21$1.00$1.008,800——
2020-02-20$1.00$1.0030,400——
2020-02-19$0.98$0.989,000——
2020-02-18$1.00$1.0026,600——
2020-02-14$1.00$1.0020,500——
2020-02-13$0.99$0.993,000——
2020-02-12$0.95$0.9547,400——
2020-02-11$0.97$0.971,400——
2020-02-10$1.00$1.006,000——
2020-02-07$0.96$0.961,700——
2020-02-06$0.95$0.959,200——
2020-02-05$0.92$0.9210,000——
2020-02-04$0.98$0.987,200——
2020-02-03$0.90$0.9083,800——
2020-01-31$0.91$0.9118,400——
2020-01-30$0.90$0.9065,600——
2020-01-29$0.95$0.950——
2020-01-28$0.95$0.9513,000——
2020-01-27$0.93$0.934,700——
2020-01-24$1.00$1.0024,700——
2020-01-23$1.00$1.001,100——
2020-01-22$1.00$1.0010,000——
2020-01-21$1.00$1.0010,000——
2020-01-17$1.00$1.001,300——
2020-01-16$1.00$1.0014,000——
2020-01-15$0.87$0.876,400——
2020-01-14$0.95$0.9522,700——
2020-01-13$1.00$1.002,000——
2020-01-10$0.98$0.982,600——
2020-01-09$0.92$0.92900——
2020-01-08$0.97$0.9714,000——
2020-01-07$0.95$0.950——
2020-01-06$0.95$0.95300——
2020-01-03$0.95$0.95100——
2020-01-02$0.95$0.95800——