Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Heritage Global (HGBL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.14 2.14 2.14 2.16 0
17th Jul 2025 (Thu) 2.19 2.20 2.14 2.16 5,483
16th Jul 2025 (Wed) 2.20 2.20 2.20 2.18 118
15th Jul 2025 (Tue) 2.19 2.23 2.19 2.16 643
14th Jul 2025 (Mon) 2.23 2.23 2.22 2.19 163
11th Jul 2025 (Fri) 2.27 2.285 2.26 2.25 551
10th Jul 2025 (Thu) 2.31 2.31 2.30 2.31 510
9th Jul 2025 (Wed) 2.31 2.32 2.29 2.32 2,267
8th Jul 2025 (Tue) 2.26 2.28 2.26 2.25 4,415
7th Jul 2025 (Mon) 2.24 2.27 2.23 2.23 4,857
4th Jul 2025 (Fri) 2.27 2.27 2.27 2.26 489
3rd Jul 2025 (Thu) 2.27 2.27 2.27 2.26 489
2nd Jul 2025 (Wed) 2.25 2.25 2.24 2.23 6,614
1st Jul 2025 (Tue) 2.21 2.21 2.20 2.19 1,007
30th Jun 2025 (Mon) 2.24 2.29 2.24 2.22 10,111
27th Jun 2025 (Fri) 2.25 2.25 2.25 2.27 5,449
26th Jun 2025 (Thu) 2.25 2.25 2.25 2.24 550
25th Jun 2025 (Wed) 2.25 2.27 2.25 2.26 6,263
24th Jun 2025 (Tue) 2.175 2.25 2.175 2.25 22,613
23rd Jun 2025 (Mon) 2.17 2.20 2.17 2.19 10,717
20th Jun 2025 (Fri) 2.13 2.18 2.13 2.18 8,617
19th Jun 2025 (Thu) 2.08 2.09 2.08 2.10 1,067
18th Jun 2025 (Wed) 2.08 2.09 2.08 2.10 1,067
17th Jun 2025 (Tue) 2.05 2.07 2.05 2.09 533
16th Jun 2025 (Mon) 2.07 2.09 2.07 2.07 362
13th Jun 2025 (Fri) 2.00 2.015 2.00 2.01 17,038
12th Jun 2025 (Thu) 2.03 2.03 1.99 2.00 11,990
11th Jun 2025 (Wed) 2.04 2.07 2.04 2.05 25,810
10th Jun 2025 (Tue) 2.06 2.07 2.04 2.03 1,446
9th Jun 2025 (Mon) 2.08 2.13 2.035 2.03 8,091
6th Jun 2025 (Fri) 2.13 2.14 2.05 2.04 3,496
5th Jun 2025 (Thu) 2.21 2.25 2.085 2.11 20,912
4th Jun 2025 (Wed) 2.15 2.17 2.15 2.15 1,369
3rd Jun 2025 (Tue) 2.12 2.17 2.10 2.11 15,345
2nd Jun 2025 (Mon) 2.19 2.21 2.11 2.11 5,002
30th May 2025 (Fri) 2.13 2.20 2.13 2.18 4,492
29th May 2025 (Thu) 2.08 2.08 2.015 2.04 13,173
28th May 2025 (Wed) 2.10 2.10 2.09 2.09 7,068
27th May 2025 (Tue) 2.115 2.13 2.115 2.13 1,643
26th May 2025 (Mon) 2.12 2.12 2.12 2.12 0
24th May 2025 (Sat) 2.14 2.14 2.11 2.12 4,353
23rd May 2025 (Fri) 2.14 2.14 2.11 2.11 4,353
22nd May 2025 (Thu) 2.19 2.19 2.16 2.16 8,082
21st May 2025 (Wed) 2.20 2.23 2.20 2.23 3,759
20th May 2025 (Tue) 2.21 2.21 2.21 2.21 315
19th May 2025 (Mon) 2.23 2.23 2.23 2.23 1,431
FTSE 100 Latest
Value8,992.12
Change19.48