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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.78$2.7848,800——
2023-12-28$2.83$2.8361,500——
2023-12-27$2.77$2.7756,200——
2023-12-26$2.73$2.7390,500——
2023-12-22$2.70$2.7069,600——
2023-12-21$2.66$2.6629,200——
2023-12-20$2.71$2.7148,100——
2023-12-19$2.74$2.7441,800——
2023-12-18$2.71$2.7160,200——
2023-12-15$2.67$2.6770,400——
2023-12-14$2.65$2.65182,200——
2023-12-13$2.49$2.49210,200——
2023-12-12$2.38$2.38145,200——
2023-12-11$2.55$2.55353,500——
2023-12-08$2.63$2.6369,900——
2023-12-07$2.65$2.6583,300——
2023-12-06$2.64$2.64176,600——
2023-12-05$2.74$2.7483,300——
2023-12-04$2.72$2.72141,600——
2023-12-01$2.74$2.74156,300——
2023-11-30$2.80$2.80109,200——
2023-11-29$2.82$2.8228,600——
2023-11-28$2.85$2.8551,600——
2023-11-27$2.91$2.91132,500——
2023-11-24$2.93$2.9349,100——
2023-11-22$2.93$2.9361,000——
2023-11-21$2.89$2.8924,400——
2023-11-20$2.91$2.9175,800——
2023-11-17$2.88$2.88192,300——
2023-11-16$2.85$2.8575,700——
2023-11-15$2.85$2.85113,200——
2023-11-14$2.86$2.86213,500——
2023-11-13$2.93$2.93362,100——
2023-11-10$2.81$2.81786,800——
2023-11-09$3.48$3.4896,800——
2023-11-08$3.46$3.4695,800——
2023-11-07$3.42$3.42147,800——
2023-11-06$3.35$3.3584,500——
2023-11-03$3.29$3.29128,800——
2023-11-02$3.20$3.2052,700——
2023-11-01$3.10$3.10116,000——
2023-10-31$3.09$3.0951,600——
2023-10-30$3.11$3.11178,900——
2023-10-27$3.07$3.07143,900——
2023-10-26$3.12$3.1279,200——
2023-10-25$3.12$3.12157,000——
2023-10-24$3.09$3.09154,200——
2023-10-23$3.12$3.12236,200——
2023-10-20$3.12$3.1295,100——
2023-10-19$3.10$3.10270,900——
2023-10-18$3.13$3.13145,900——
2023-10-17$3.23$3.23153,700——
2023-10-16$3.16$3.16160,300——
2023-10-13$3.17$3.17135,600——
2023-10-12$3.19$3.19123,100——
2023-10-11$3.08$3.08381,800——
2023-10-10$3.10$3.10178,300——
2023-10-09$3.09$3.09130,500——
2023-10-06$3.15$3.1569,000——
2023-10-05$3.06$3.06191,400——
2023-10-04$3.11$3.1187,500——
2023-10-03$3.08$3.0894,100——
2023-10-02$3.06$3.0664,000——
2023-09-29$3.12$3.12217,100——
2023-09-28$3.15$3.15199,800——
2023-09-27$3.12$3.12193,000——
2023-09-26$3.11$3.1192,400——
2023-09-25$3.06$3.06155,400——
2023-09-22$3.07$3.0763,300——
2023-09-21$3.05$3.0598,800——
2023-09-20$3.08$3.0892,800——
2023-09-19$3.05$3.05178,800——
2023-09-18$3.09$3.0998,400——
2023-09-15$3.06$3.06230,600——
2023-09-14$3.06$3.06389,500——
2023-09-13$2.92$2.92218,000——
2023-09-12$3.04$3.0462,500——
2023-09-11$3.10$3.1062,600——
2023-09-08$3.08$3.08130,700——
2023-09-07$3.07$3.0790,700——
2023-09-06$3.11$3.1182,500——
2023-09-05$3.17$3.17126,400——
2023-09-01$3.30$3.30138,900——
2023-08-31$3.33$3.33164,600——
2023-08-30$3.22$3.2282,600——
2023-08-29$3.11$3.1137,800——
2023-08-28$3.11$3.11153,900——
2023-08-25$3.14$3.1490,700——
2023-08-24$3.11$3.1179,900——
2023-08-23$3.07$3.0752,000——
2023-08-22$3.08$3.0884,900——
2023-08-21$3.14$3.14134,100——
2023-08-18$3.25$3.25262,900——
2023-08-17$3.06$3.06199,300——
2023-08-16$3.21$3.21126,300——
2023-08-15$3.18$3.18547,000——
2023-08-14$3.12$3.12432,500——
2023-08-11$3.19$3.19668,200——
2023-08-10$3.55$3.55220,100——
2023-08-09$3.68$3.6897,400——
2023-08-08$3.74$3.74122,000——
2023-08-07$3.65$3.6590,100——
2023-08-04$3.70$3.7072,900——
2023-08-03$3.65$3.6578,800——
2023-08-02$3.73$3.73103,800——
2023-08-01$3.70$3.7043,800——
2023-07-31$3.81$3.81250,600——
2023-07-28$3.79$3.7943,500——
2023-07-27$3.76$3.76159,100——
2023-07-26$3.85$3.85113,400——
2023-07-25$3.83$3.8376,700——
2023-07-24$3.82$3.82130,200——
2023-07-21$3.78$3.78153,100——
2023-07-20$3.89$3.8964,700——
2023-07-19$3.91$3.91129,400——
2023-07-18$3.98$3.98131,400——
2023-07-17$4.03$4.03561,600——
2023-07-14$3.77$3.7757,900——
2023-07-13$3.78$3.7851,100——
2023-07-12$3.73$3.7367,000——
2023-07-11$3.67$3.6776,400——
2023-07-10$3.70$3.7096,200——
2023-07-07$3.55$3.55100,500——
2023-07-06$3.50$3.5080,700——
2023-07-05$3.57$3.57194,400——
2023-07-03$3.75$3.7588,800——
2023-06-30$3.62$3.6276,500——
2023-06-29$3.69$3.69123,900——
2023-06-28$3.55$3.55283,100——
2023-06-27$3.80$3.8092,300——
2023-06-26$3.76$3.76104,100——
2023-06-23$3.96$3.96390,800——
2023-06-22$3.80$3.8075,600——
2023-06-21$3.84$3.84123,100——
2023-06-20$3.83$3.83525,700——
2023-06-16$3.81$3.81762,700——
2023-06-15$3.85$3.8596,300——
2023-06-14$3.83$3.83116,100——
2023-06-13$3.92$3.92303,400——
2023-06-12$3.77$3.77183,900——
2023-06-09$3.89$3.8997,100——
2023-06-08$3.90$3.90230,200——
2023-06-07$3.93$3.93294,900——
2023-06-06$4.00$4.00292,600——
2023-06-05$3.99$3.99465,800——
2023-06-02$3.63$3.63209,400——
2023-06-01$3.55$3.55339,000——
2023-05-31$3.49$3.49279,200——
2023-05-30$3.75$3.75425,400——
2023-05-26$3.81$3.81319,300——
2023-05-25$3.61$3.61223,300——
2023-05-24$3.60$3.60246,200——
2023-05-23$3.58$3.58556,100——
2023-05-22$3.55$3.55715,500——
2023-05-19$3.30$3.30392,100——
2023-05-18$3.20$3.20381,800——
2023-05-17$3.00$3.00204,500——
2023-05-16$2.96$2.9643,600——
2023-05-15$2.99$2.99179,500——
2023-05-12$2.99$2.99512,600——
2023-05-11$2.97$2.97118,000——
2023-05-10$2.92$2.9253,600——
2023-05-09$2.83$2.8390,700——
2023-05-08$2.86$2.8645,500——
2023-05-05$2.82$2.8223,900——
2023-05-04$2.80$2.8061,300——
2023-05-03$2.80$2.80101,000——
2023-05-02$2.85$2.8581,300——
2023-05-01$2.86$2.8660,000——
2023-04-28$2.89$2.8932,500——
2023-04-27$2.86$2.8643,200——
2023-04-26$2.87$2.87323,000——
2023-04-25$2.83$2.83140,700——
2023-04-24$2.89$2.89533,900——
2023-04-21$2.95$2.9553,500——
2023-04-20$2.87$2.8767,900——
2023-04-19$2.99$2.9953,500——
2023-04-18$3.00$3.00103,200——
2023-04-17$3.02$3.02176,500——
2023-04-14$2.97$2.97324,700——
2023-04-13$2.88$2.88101,700——
2023-04-12$2.87$2.8795,500——
2023-04-11$2.88$2.88132,100——
2023-04-10$2.79$2.7985,800——
2023-04-06$2.77$2.7724,900——
2023-04-05$2.84$2.8453,900——
2023-04-04$2.82$2.8260,300——
2023-04-03$2.90$2.90174,600——
2023-03-31$2.87$2.8767,000——
2023-03-30$2.87$2.8780,800——
2023-03-29$2.84$2.8458,300——
2023-03-28$2.86$2.86102,500——
2023-03-27$2.92$2.92179,400——
2023-03-24$2.85$2.8554,000——
2023-03-23$2.66$2.66112,500——
2023-03-22$2.78$2.7866,500——
2023-03-21$2.86$2.8664,600——
2023-03-20$2.78$2.78233,900——
2023-03-17$2.71$2.71186,800——
2023-03-16$2.80$2.80121,300——
2023-03-15$2.85$2.85387,500——
2023-03-14$2.80$2.80834,300——
2023-03-13$2.75$2.75315,500——
2023-03-10$2.82$2.821,369,900——
2023-03-09$2.47$2.47232,800——
2023-03-08$2.51$2.5148,100——
2023-03-07$2.41$2.4120,100——
2023-03-06$2.45$2.4528,400——
2023-03-03$2.49$2.49145,100——
2023-03-02$2.49$2.4947,900——
2023-03-01$2.53$2.5335,600——
2023-02-28$2.50$2.5040,200——
2023-02-27$2.50$2.5020,500——
2023-02-24$2.50$2.5019,900——
2023-02-23$2.57$2.5723,700——
2023-02-22$2.57$2.5777,100——
2023-02-21$2.55$2.5529,900——
2023-02-17$2.59$2.5959,300——
2023-02-16$2.58$2.5823,300——
2023-02-15$2.58$2.5850,600——
2023-02-14$2.55$2.5593,300——
2023-02-13$2.53$2.53214,000——
2023-02-10$2.50$2.5065,100——
2023-02-09$2.49$2.4959,800——
2023-02-08$2.49$2.4985,300——
2023-02-07$2.49$2.49186,900——
2023-02-06$2.60$2.60147,900——
2023-02-03$2.81$2.81229,500——
2023-02-02$2.69$2.6990,400——
2023-02-01$2.63$2.6335,900——
2023-01-31$2.64$2.6431,200——
2023-01-30$2.60$2.6050,600——
2023-01-27$2.68$2.68170,600——
2023-01-26$2.63$2.6354,100——
2023-01-25$2.67$2.6716,700——
2023-01-24$2.65$2.6566,800——
2023-01-23$2.57$2.5794,600——
2023-01-20$2.70$2.7050,700——
2023-01-19$2.62$2.6218,900——
2023-01-18$2.57$2.5794,600——
2023-01-17$2.74$2.7475,000——
2023-01-13$2.75$2.7540,500——
2023-01-12$2.72$2.7256,700——
2023-01-11$2.64$2.6495,200——
2023-01-10$2.56$2.5634,900——
2023-01-09$2.60$2.60162,400——
2023-01-06$2.66$2.66141,200——
2023-01-05$2.75$2.75311,400——
2023-01-04$2.59$2.5964,100——
2023-01-03$2.41$2.4167,000——