-
5 DAY PERFORMANCE
+2.44% -
1 MONTH PERFORMANCE
-2.33% -
3 MONTH PERFORMANCE
-31.71% -
6 MONTH PERFORMANCE
-36.36% -
YEAR-TO-DATE PERFORMANCE
-39.57% -
1 YEAR PERFORMANCE
-46.15%
Heritage Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.65 | $1.68 (1.82%) | $1.72 | $1.65 | 81,112 | $61.73 M |
| 09/27/2024 | $1.64 | $1.65 (0.61%) | $1.67 | $1.63 | 76,300 | $60.62 M |
| 09/26/2024 | $1.63 | $1.64 (0.61%) | $1.65 | $1.63 | 20,631 | $60.26 M |
| 09/25/2024 | $1.63 | $1.64 (0.61%) | $1.67 | $1.61 | 73,600 | $60.26 M |
| 09/24/2024 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.62 | 57,103 | $60.62 M |
| 09/23/2024 | $1.71 | $1.68 (-1.75%) | $1.74 | $1.52 | 156,800 | $61.73 M |
| 09/20/2024 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.67 | 62,213 | $62.46 M |
| 09/19/2024 | $1.70 | $1.72 (1.18%) | $1.73 | $1.68 | 37,005 | $63.20 M |
| 09/18/2024 | $1.67 | $1.66 (-0.6%) | $1.73 | $1.66 | 75,000 | $60.99 M |
| 09/17/2024 | $1.68 | $1.66 (-1.19%) | $1.73 | $1.66 | 38,344 | $60.99 M |
| 09/16/2024 | $1.64 | $1.64 (0%) | $1.73 | $1.64 | 186,200 | $60.26 M |
| 09/13/2024 | $1.61 | $1.62 (0.62%) | $1.67 | $1.60 | 195,624 | $59.52 M |
| 09/12/2024 | $1.64 | $1.63 (-0.61%) | $1.66 | $1.61 | 154,400 | $59.89 M |
| 09/11/2024 | $1.66 | $1.63 (-1.81%) | $1.67 | $1.60 | 204,124 | $59.89 M |
| 09/10/2024 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.66 | 200,800 | $60.99 M |
| 09/09/2024 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.67 | 115,200 | $62.09 M |
| 09/06/2024 | $1.64 | $1.71 (4.27%) | $1.73 | $1.64 | 57,870 | $62.83 M |
| 09/05/2024 | $1.62 | $1.64 (1.23%) | $1.68 | $1.62 | 45,333 | $60.26 M |
| 09/04/2024 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.63 | 119,000 | $60.62 M |
| 09/03/2024 | $1.69 | $1.71 (1.18%) | $1.77 | $1.69 | 212,144 | $62.83 M |
| 08/30/2024 | $1.58 | $1.72 (8.86%) | $1.73 | $1.56 | 330,301 | $63.20 M |
| 08/29/2024 | $1.75 | $1.58 (-9.71%) | $1.75 | $1.57 | 369,800 | $58.05 M |
| 08/28/2024 | $1.76 | $1.74 (-1.14%) | $1.81 | $1.74 | 49,244 | $63.93 M |
| 08/27/2024 | $1.82 | $1.77 (-2.75%) | $1.86 | $1.76 | 146,103 | $65.03 M |
| 08/26/2024 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.83 | 79,836 | $67.60 M |
| 08/23/2024 | $1.83 | $1.86 (1.64%) | $1.91 | $1.83 | 55,900 | $68.34 M |
| 08/22/2024 | $1.82 | $1.85 (1.65%) | $1.86 | $1.82 | 31,302 | $67.97 M |
| 08/21/2024 | $1.84 | $1.84 (0%) | $1.89 | $1.84 | 48,213 | $67.60 M |
| 08/20/2024 | $1.83 | $1.82 (-0.55%) | $1.87 | $1.82 | 34,700 | $66.87 M |
| 08/19/2024 | $1.86 | $1.84 (-1.08%) | $1.87 | $1.81 | 141,705 | $67.60 M |
| 08/16/2024 | $1.91 | $1.79 (-6.28%) | $1.95 | $1.79 | 225,800 | $65.77 M |
| 08/15/2024 | $1.91 | $1.95 (2.09%) | $2.01 | $1.90 | 62,708 | $71.65 M |
| 08/14/2024 | $1.86 | $1.90 (2.15%) | $1.99 | $1.86 | 109,200 | $69.81 M |
| 08/13/2024 | $1.88 | $1.89 (0.53%) | $1.90 | $1.83 | 47,847 | $69.44 M |
| 08/12/2024 | $1.94 | $1.93 (-0.52%) | $1.95 | $1.82 | 93,000 | $70.91 M |
| 08/09/2024 | $1.87 | $1.92 (2.67%) | $1.95 | $1.69 | 386,834 | $70.54 M |
| 08/08/2024 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.29 | 206,200 | $84.87 M |
| 08/07/2024 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.34 | 19,404 | $86.71 M |
| 08/06/2024 | $2.40 | $2.41 (0.42%) | $2.43 | $2.33 | 40,940 | $88.55 M |
| 08/05/2024 | $2.35 | $2.35 (0%) | $2.37 | $2.30 | 34,300 | $86.34 M |
| 08/02/2024 | $2.39 | $2.37 (-0.84%) | $2.39 | $2.35 | 15,400 | $86.72 M |
| 08/01/2024 | $2.43 | $2.39 (-1.65%) | $2.43 | $2.36 | 12,800 | $87.46 M |
| 07/31/2024 | $2.32 | $2.43 (4.74%) | $2.43 | $2.32 | 31,348 | $88.92 M |
| 07/30/2024 | $2.37 | $2.35 (-0.84%) | $2.41 | $2.35 | 10,133 | $85.99 M |
| 07/29/2024 | $2.42 | $2.33 (-3.72%) | $2.42 | $2.33 | 71,700 | $85.26 M |
| 07/26/2024 | $2.40 | $2.42 (0.83%) | $2.42 | $2.38 | 10,545 | $88.55 M |
| 07/25/2024 | $2.36 | $2.37 (0.42%) | $2.42 | $2.35 | 9,418 | $86.72 M |
| 07/24/2024 | $2.39 | $2.38 (-0.42%) | $2.49 | $2.35 | 58,311 | $87.09 M |
| 07/23/2024 | $2.35 | $2.36 (0.43%) | $2.37 | $2.30 | 36,100 | $86.36 M |
| 07/22/2024 | $2.48 | $2.39 (-3.63%) | $2.48 | $2.36 | 55,851 | $87.46 M |
| 07/19/2024 | $2.49 | $2.51 (0.8%) | $2.54 | $2.49 | 15,372 | $91.85 M |
| 07/18/2024 | $2.73 | $2.52 (-7.69%) | $2.74 | $2.52 | 109,408 | $92.21 M |
| 07/17/2024 | $2.62 | $2.72 (3.82%) | $2.72 | $2.62 | 92,438 | $99.53 M |
| 07/16/2024 | $2.62 | $2.63 (0.38%) | $2.66 | $2.59 | 37,766 | $96.24 M |
| 07/15/2024 | $2.53 | $2.60 (2.77%) | $2.62 | $2.53 | 68,652 | $95.14 M |
| 07/12/2024 | $2.56 | $2.56 (0%) | $2.56 | $2.51 | 13,934 | $93.68 M |
| 07/11/2024 | $2.56 | $2.58 (0.78%) | $2.58 | $2.54 | 45,651 | $94.41 M |
| 07/10/2024 | $2.57 | $2.52 (-1.95%) | $2.62 | $2.51 | 57,598 | $92.21 M |
| 07/09/2024 | $2.46 | $2.55 (3.66%) | $2.55 | $2.43 | 46,794 | $93.31 M |
| 07/08/2024 | $2.45 | $2.50 (2.04%) | $2.51 | $2.44 | 27,817 | $91.48 M |
| 07/05/2024 | $2.45 | $2.48 (1.22%) | $2.50 | $2.42 | 42,214 | $90.75 M |
| 07/03/2024 | $2.37 | $2.48 (4.64%) | $2.48 | $2.36 | 42,005 | $90.75 M |
| 07/02/2024 | $2.41 | $2.39 (-0.83%) | $2.50 | $2.39 | 51,050 | $87.46 M |
| 07/01/2024 | $2.35 | $2.46 (4.68%) | $2.48 | $2.35 | 53,469 | $90.02 M |