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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.87$1.87104,400——
2021-12-30$1.79$1.7991,800——
2021-12-29$1.72$1.72126,200——
2021-12-28$1.58$1.5884,400——
2021-12-27$1.50$1.50125,400——
2021-12-23$1.50$1.5056,800——
2021-12-22$1.48$1.4838,300——
2021-12-21$1.46$1.4646,400——
2021-12-20$1.46$1.46108,200——
2021-12-17$1.46$1.4629,800——
2021-12-16$1.47$1.4727,300——
2021-12-15$1.49$1.49105,400——
2021-12-14$1.53$1.5339,900——
2021-12-13$1.55$1.5540,800——
2021-12-10$1.50$1.5027,100——
2021-12-09$1.53$1.5334,700——
2021-12-08$1.59$1.5990,000——
2021-12-07$1.72$1.7289,500——
2021-12-06$1.57$1.57160,800——
2021-12-03$1.47$1.47100,700——
2021-12-02$1.51$1.5158,700——
2021-12-01$1.52$1.52154,800——
2021-11-30$1.51$1.51238,900——
2021-11-29$1.66$1.6662,000——
2021-11-26$1.62$1.62144,400——
2021-11-24$1.75$1.75103,900——
2021-11-23$1.82$1.8241,300——
2021-11-22$1.77$1.7756,800——
2021-11-19$1.64$1.6431,700——
2021-11-18$1.65$1.6537,500——
2021-11-17$1.73$1.7359,800——
2021-11-16$1.73$1.7389,300——
2021-11-15$1.86$1.86387,600——
2021-11-12$1.60$1.60199,100——
2021-11-11$1.57$1.57314,400——
2021-11-10$1.88$1.8811,200——
2021-11-09$1.88$1.8818,500——
2021-11-08$1.90$1.9011,700——
2021-11-05$1.90$1.902,600——
2021-11-04$1.89$1.8941,800——
2021-11-03$1.87$1.8734,900——
2021-11-02$1.90$1.9020,800——
2021-11-01$1.89$1.8943,900——
2021-10-29$1.90$1.9065,400——
2021-10-28$1.88$1.8837,800——
2021-10-27$1.81$1.8112,600——
2021-10-26$1.82$1.8228,700——
2021-10-25$1.81$1.8134,800——
2021-10-22$1.83$1.8314,300——
2021-10-21$1.89$1.8927,800——
2021-10-20$1.90$1.9033,900——
2021-10-19$1.86$1.8619,100——
2021-10-18$1.86$1.8632,900——
2021-10-15$1.92$1.9219,700——
2021-10-14$1.98$1.9831,900——
2021-10-13$1.96$1.9616,500——
2021-10-12$1.93$1.9385,200——
2021-10-11$1.92$1.9215,400——
2021-10-08$1.96$1.96900——
2021-10-07$1.96$1.9623,300——
2021-10-06$1.98$1.9839,500——
2021-10-05$1.98$1.9821,800——
2021-10-04$1.96$1.9626,100——
2021-10-01$1.91$1.9128,900——
2021-09-30$1.96$1.9629,000——
2021-09-29$1.97$1.9724,100——
2021-09-28$1.97$1.9740,500——
2021-09-27$2.00$2.0042,000——
2021-09-24$2.01$2.0135,600——
2021-09-23$2.04$2.0475,400——
2021-09-22$2.07$2.0755,400——
2021-09-21$2.10$2.1028,500——
2021-09-20$2.17$2.1725,900——
2021-09-17$2.17$2.1720,000——
2021-09-16$2.02$2.0223,500——
2021-09-15$2.05$2.0549,800——
2021-09-14$2.07$2.0752,200——
2021-09-13$2.10$2.1016,400——
2021-09-10$2.17$2.1718,300——
2021-09-09$2.19$2.1940,300——
2021-09-08$2.16$2.1616,000——
2021-09-07$2.11$2.1135,100——
2021-09-03$2.14$2.1431,600——
2021-09-02$2.19$2.1966,900——
2021-09-01$2.12$2.1289,200——
2021-08-31$2.06$2.0670,300——
2021-08-30$2.18$2.1894,300——
2021-08-27$2.09$2.09132,200——
2021-08-26$2.13$2.13141,700——
2021-08-25$2.05$2.05850,100——
2021-08-24$1.78$1.78850,200——
2021-08-23$1.74$1.74677,000——
2021-08-20$1.78$1.7819,900——
2021-08-19$1.78$1.78137,700——
2021-08-18$1.78$1.7814,300——
2021-08-17$1.79$1.7919,700——
2021-08-16$1.79$1.7942,300——
2021-08-13$1.77$1.77120,100——
2021-08-12$2.05$2.0514,400——
2021-08-11$2.17$2.1727,200——
2021-08-10$2.11$2.1119,000——
2021-08-09$2.03$2.035,500——
2021-08-06$2.03$2.0341,800——
2021-08-05$2.04$2.049,800——
2021-08-04$2.01$2.014,200——
2021-08-03$2.03$2.0313,700——
2021-08-02$2.02$2.0254,500——
2021-07-30$2.03$2.0334,000——
2021-07-29$1.92$1.9244,000——
2021-07-28$1.88$1.8891,900——
2021-07-27$1.93$1.935,700——
2021-07-26$2.00$2.0018,600——
2021-07-23$1.99$1.9933,100——
2021-07-22$2.19$2.198,100——
2021-07-21$2.15$2.1531,000——
2021-07-20$2.06$2.0652,200——
2021-07-19$1.95$1.9533,400——
2021-07-16$1.88$1.8877,300——
2021-07-15$2.02$2.0238,800——
2021-07-14$2.07$2.0717,300——
2021-07-13$2.09$2.0925,500——
2021-07-12$2.07$2.0789,200——
2021-07-09$2.15$2.1595,700——
2021-07-08$2.16$2.1669,100——
2021-07-07$2.25$2.25168,600——
2021-07-06$2.37$2.3763,400——
2021-07-02$2.48$2.488,500——
2021-07-01$2.48$2.4821,800——
2021-06-30$2.53$2.5333,300——
2021-06-29$2.45$2.4537,100——
2021-06-28$2.64$2.6442,600——
2021-06-25$2.77$2.77114,000——
2021-06-24$2.48$2.4839,600——
2021-06-23$2.50$2.5023,300——
2021-06-22$2.50$2.5024,700——
2021-06-21$2.53$2.5345,100——
2021-06-18$2.52$2.529,900——
2021-06-17$2.50$2.5043,100——
2021-06-16$2.57$2.5750,800——
2021-06-15$2.66$2.6617,200——
2021-06-14$2.74$2.7415,700——
2021-06-11$2.88$2.8832,500——
2021-06-10$2.88$2.8844,900——
2021-06-09$2.86$2.8641,600——
2021-06-08$2.80$2.8021,600——
2021-06-07$2.77$2.7728,500——
2021-06-04$2.70$2.7038,400——
2021-06-03$2.72$2.7260,000——
2021-06-02$2.75$2.7514,200——
2021-06-01$2.81$2.8166,200——
2021-05-28$2.83$2.835,800——
2021-05-27$2.79$2.7914,300——
2021-05-26$2.75$2.7525,900——
2021-05-25$2.78$2.7857,500——
2021-05-24$2.88$2.8857,400——
2021-05-21$2.97$2.9714,200——
2021-05-20$2.95$2.9543,800——
2021-05-19$2.93$2.9311,100——
2021-05-18$2.94$2.9452,200——
2021-05-17$2.92$2.9295,200——
2021-05-14$2.92$2.9227,000——
2021-05-13$3.06$3.0660,800——
2021-05-12$3.03$3.0322,500——
2021-05-11$3.07$3.0718,100——
2021-05-10$3.07$3.0728,100——
2021-05-07$3.12$3.1266,300——
2021-05-06$2.95$2.9524,000——
2021-05-05$3.01$3.0118,200——
2021-05-04$3.02$3.0246,100——
2021-05-03$3.14$3.1444,300——
2021-04-30$3.13$3.1335,300——
2021-04-29$3.18$3.1863,900——
2021-04-28$3.05$3.0581,500——
2021-04-27$2.97$2.9724,700——
2021-04-26$2.96$2.9688,900——
2021-04-23$2.95$2.9559,300——
2021-04-22$2.91$2.9171,300——
2021-04-21$3.05$3.0536,100——
2021-04-20$3.04$3.0434,800——
2021-04-19$3.18$3.18105,100——
2021-04-16$3.13$3.13137,100——
2021-04-15$2.98$2.9844,600——
2021-04-14$3.08$3.0836,800——
2021-04-13$3.00$3.0031,100——
2021-04-12$3.00$3.0057,800——
2021-04-09$2.98$2.989,400——
2021-04-08$3.02$3.0269,900——
2021-04-07$3.00$3.0044,100——
2021-04-06$2.96$2.9625,400——
2021-04-05$3.00$3.0077,500——
2021-04-01$2.93$2.9349,700——
2021-03-31$2.85$2.8581,000——
2021-03-30$2.80$2.80121,900——
2021-03-29$2.84$2.84169,200——
2021-03-26$2.95$2.95187,500——
2021-03-25$2.95$2.95113,900——
2021-03-24$2.94$2.9483,200——
2021-03-23$2.94$2.94124,500——
2021-03-22$3.12$3.12554,000——
2021-03-19$3.00$3.00101,200——
2021-03-18$2.95$2.95136,200——
2021-03-17$2.99$2.99183,100——
2021-03-16$2.97$2.9793,100——
2021-03-15$2.94$2.94135,800——
2021-03-12$3.00$3.00143,000——
2021-03-11$2.99$2.99411,800——
2021-03-10$3.00$3.00287,300——
2021-03-09$2.94$2.94346,900——
2021-03-08$3.07$3.07168,900——
2021-03-05$3.08$3.0893,300——
2021-03-04$3.33$3.33226,300——
2021-03-03$3.25$3.25101,300——
2021-03-02$3.37$3.3765,100——
2021-03-01$3.45$3.45123,900——
2021-02-26$3.50$3.50260,500——
2021-02-25$3.12$3.1277,600——
2021-02-24$3.15$3.15155,900——
2021-02-23$3.21$3.21166,800——
2021-02-22$3.24$3.24251,800——
2021-02-19$3.15$3.15317,900——
2021-02-18$3.27$3.275,206,800——
2021-02-17$3.08$3.0863,700——
2021-02-16$3.01$3.0154,900——
2021-02-12$2.96$2.96134,700——
2021-02-11$3.06$3.0667,600——
2021-02-10$3.13$3.13145,200——
2021-02-09$3.15$3.1542,600——
2021-02-08$3.19$3.1948,100——
2021-02-05$3.17$3.17233,100——
2021-02-04$3.07$3.07176,600——
2021-02-03$3.02$3.0264,100——
2021-02-02$3.02$3.0242,800——
2021-02-01$3.04$3.04111,900——
2021-01-29$2.98$2.9820,400——
2021-01-28$3.00$3.0039,900——
2021-01-27$2.89$2.8961,700——
2021-01-26$3.18$3.1884,800——
2021-01-25$2.99$2.99131,800——
2021-01-22$2.99$2.9955,000——
2021-01-21$2.91$2.9153,700——
2021-01-20$2.95$2.9581,400——
2021-01-19$3.04$3.04111,100——
2021-01-15$2.98$2.9836,100——
2021-01-14$3.13$3.13142,900——
2021-01-13$2.96$2.96143,200——
2021-01-12$2.98$2.98247,200——
2021-01-11$2.84$2.8420,800——
2021-01-08$2.71$2.7158,000——
2021-01-07$2.67$2.6759,400——
2021-01-06$2.77$2.7752,500——
2021-01-05$2.90$2.9065,000——
2021-01-04$2.87$2.8743,900——