Heritage Global Inc. - Price History
Monthly price history for HGBL (Heritage Global Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.44 | $2.44 |
| April 2024 | $2.46 | $2.46 |
| March 2024 | $2.64 | $2.64 |
| February 2024 | $2.78 | $2.78 |
| January 2024 | $2.80 | $2.80 |
| December 2023 | $2.78 | $2.78 |
| November 2023 | $2.80 | $2.80 |
| October 2023 | $3.09 | $3.09 |
| September 2023 | $3.12 | $3.12 |
| August 2023 | $3.33 | $3.33 |
| July 2023 | $3.81 | $3.81 |
| June 2023 | $3.62 | $3.62 |
| May 2023 | $3.49 | $3.49 |
| April 2023 | $2.89 | $2.89 |
| March 2023 | $2.87 | $2.87 |
| February 2023 | $2.50 | $2.50 |
| January 2023 | $2.64 | $2.64 |
| December 2022 | $2.35 | $2.35 |
| November 2022 | $2.40 | $2.40 |
| October 2022 | $1.80 | $1.80 |
| September 2022 | $1.61 | $1.61 |
| August 2022 | $1.65 | $1.65 |
| July 2022 | $1.64 | $1.64 |
| June 2022 | $1.50 | $1.50 |
| May 2022 | $1.19 | $1.19 |
| April 2022 | $1.07 | $1.07 |
| March 2022 | $1.35 | $1.35 |
| February 2022 | $1.57 | $1.57 |
| January 2022 | $1.69 | $1.69 |
| December 2021 | $1.87 | $1.87 |
| November 2021 | $1.51 | $1.51 |
| October 2021 | $1.90 | $1.90 |
| September 2021 | $1.96 | $1.96 |
| August 2021 | $2.06 | $2.06 |
| July 2021 | $2.03 | $2.03 |
| June 2021 | $2.53 | $2.53 |
| May 2021 | $2.83 | $2.83 |
| April 2021 | $3.13 | $3.13 |
| March 2021 | $2.85 | $2.85 |
| February 2021 | $3.50 | $3.50 |
| January 2021 | $2.98 | $2.98 |
| December 2020 | $2.66 | $2.66 |
| November 2020 | $1.70 | $1.70 |
| October 2020 | $1.70 | $1.70 |
| September 2020 | $2.29 | $2.29 |
| August 2020 | $3.68 | $3.68 |
| July 2020 | $2.43 | $2.43 |
| June 2020 | $1.99 | $1.99 |
| May 2020 | $1.42 | $1.42 |
| April 2020 | $0.99 | $0.99 |
| March 2020 | $0.83 | $0.83 |
| February 2020 | $0.90 | $0.90 |
| January 2020 | $0.91 | $0.91 |
| December 2019 | $0.98 | $0.98 |
| November 2019 | $0.90 | $0.90 |
| October 2019 | $0.88 | $0.88 |
| September 2019 | $0.90 | $0.90 |
| August 2019 | $0.72 | $0.72 |
| July 2019 | $0.65 | $0.65 |
| June 2019 | $0.67 | $0.67 |
| May 2019 | $0.65 | $0.65 |
| April 2019 | $0.75 | $0.75 |
| March 2019 | $0.53 | $0.53 |
| February 2019 | $0.44 | $0.44 |
| January 2019 | $0.46 | $0.46 |
| December 2018 | $0.46 | $0.46 |
| November 2018 | $0.51 | $0.51 |
| October 2018 | $0.73 | $0.73 |
| September 2018 | $0.63 | $0.63 |
| August 2018 | $0.60 | $0.60 |
| July 2018 | $0.48 | $0.48 |
| June 2018 | $0.47 | $0.47 |
| May 2018 | $0.46 | $0.46 |
| April 2018 | $0.42 | $0.42 |
| March 2018 | $0.40 | $0.40 |
| February 2018 | $0.43 | $0.43 |
| January 2018 | $0.45 | $0.45 |
| December 2017 | $0.37 | $0.37 |
| November 2017 | $0.40 | $0.40 |
| October 2017 | $0.45 | $0.45 |
| September 2017 | $0.49 | $0.49 |
| August 2017 | $0.48 | $0.48 |
| July 2017 | $0.29 | $0.29 |
| June 2017 | $0.35 | $0.35 |
| May 2017 | $0.36 | $0.36 |
| April 2017 | $0.44 | $0.44 |
| March 2017 | $0.48 | $0.48 |
| February 2017 | $0.44 | $0.44 |
| January 2017 | $0.65 | $0.65 |
| December 2016 | $0.47 | $0.47 |
| November 2016 | $0.38 | $0.38 |
| October 2016 | $0.48 | $0.48 |
| September 2016 | $0.44 | $0.44 |
| August 2016 | $0.45 | $0.45 |
| July 2016 | $0.23 | $0.23 |
| June 2016 | $0.22 | $0.22 |
| May 2016 | $0.19 | $0.19 |
| April 2016 | $0.20 | $0.20 |
| March 2016 | $0.24 | $0.24 |
| February 2016 | $0.14 | $0.14 |
| January 2016 | $0.27 | $0.27 |
| December 2015 | $0.23 | $0.23 |
| November 2015 | $0.15 | $0.15 |
| October 2015 | $0.21 | $0.21 |
| September 2015 | $0.28 | $0.28 |
| August 2015 | $0.32 | $0.32 |
| July 2015 | $0.28 | $0.28 |
| June 2015 | $0.30 | $0.30 |
| May 2015 | $0.31 | $0.31 |
| April 2015 | $0.28 | $0.28 |
| March 2015 | $0.42 | $0.42 |
| February 2015 | $0.40 | $0.40 |
| January 2015 | $0.35 | $0.35 |
| December 2014 | $0.32 | $0.32 |
| November 2014 | $0.32 | $0.32 |
| October 2014 | $0.38 | $0.38 |
| September 2014 | $0.40 | $0.40 |
| August 2014 | $0.39 | $0.39 |
| July 2014 | $0.35 | $0.35 |
| June 2014 | $0.38 | $0.38 |
| May 2014 | $0.38 | $0.38 |
| April 2014 | $0.67 | $0.67 |
| March 2014 | $0.69 | $0.69 |
| February 2014 | $0.70 | $0.70 |
| January 2014 | $0.60 | $0.60 |
| December 2013 | $0.71 | $0.71 |
| November 2013 | $0.71 | $0.71 |
| October 2013 | $0.73 | $0.73 |
| September 2013 | $0.75 | $0.75 |
| August 2013 | $0.80 | $0.80 |
| July 2013 | $0.77 | $0.77 |
| June 2013 | $0.75 | $0.75 |
| May 2013 | $0.80 | $0.80 |
| April 2013 | $0.85 | $0.85 |
| March 2013 | $1 | $1 |
| February 2013 | $1 | $1 |
| January 2013 | $1.01 | $1.01 |
| December 2012 | $1.10 | $1.10 |
| November 2012 | $1.19 | $1.19 |
| October 2012 | $1.39 | $1.39 |
| September 2012 | $1.36 | $1.36 |
| August 2012 | $1.25 | $1.25 |
| July 2012 | $1.60 | $1.60 |
| June 2012 | $2 | $2 |
| May 2012 | $1.40 | $1.40 |
| April 2012 | $2 | $2 |
| March 2012 | $2 | $2 |
| February 2012 | $2.10 | $2.10 |
| January 2012 | $1.25 | $1.25 |
| December 2011 | $1.80 | $1.80 |
| November 2011 | $2 | $2 |
| October 2011 | $1.70 | $1.70 |
| September 2011 | $2.45 | $2.45 |
| August 2011 | $2.42 | $2.42 |
| July 2011 | $2.42 | $2.42 |
| June 2011 | $2.15 | $2.15 |
| May 2011 | $1.02 | $1.02 |
| April 2011 | $0.92 | $0.92 |
| March 2011 | $0.92 | $0.92 |
| February 2011 | $0.36 | $0.36 |
| January 2011 | $0.16 | $0.16 |
| December 2010 | $0.12 | $0.12 |
| November 2010 | $0.13 | $0.13 |
| October 2010 | $0.15 | $0.15 |
| September 2010 | $0.16 | $0.16 |
| August 2010 | $0.20 | $0.20 |
| July 2010 | $0.30 | $0.30 |
| June 2010 | $0.75 | $0.75 |
| May 2010 | $0.35 | $0.35 |
| April 2010 | $0.17 | $0.17 |
| March 2010 | $0.08 | $0.08 |
| February 2010 | $0.09 | $0.09 |
| January 2010 | $0.11 | $0.11 |
| December 2009 | $0.15 | $0.15 |
| November 2009 | $0.14 | $0.14 |
| October 2009 | $0.18 | $0.18 |
| September 2009 | $0.14 | $0.14 |
| August 2009 | $0.20 | $0.20 |
| July 2009 | $0.15 | $0.15 |
| June 2009 | $0.15 | $0.15 |
| May 2009 | $0.15 | $0.15 |
| April 2009 | $0.17 | $0.17 |
| March 2009 | $0.15 | $0.15 |
| February 2009 | $0.20 | $0.20 |
| January 2009 | $0.20 | $0.20 |
| December 2008 | $0.14 | $0.14 |
| November 2008 | $0.20 | $0.20 |
| October 2008 | $0.21 | $0.21 |
| September 2008 | $0.70 | $0.70 |
| August 2008 | $1 | $1 |
| July 2008 | $0.50 | $0.50 |
| June 2008 | $0.47 | $0.47 |
| May 2008 | $0.70 | $0.70 |
| April 2008 | $1.10 | $1.10 |
| March 2008 | $0.90 | $0.90 |
| February 2008 | $1.32 | $1.32 |
| January 2008 | $0.45 | $0.45 |
| December 2007 | $0.31 | $0.31 |
| November 2007 | $0.51 | $0.51 |
| October 2007 | $0.47 | $0.47 |
| September 2007 | $0.41 | $0.41 |
| August 2007 | $0.45 | $0.45 |
| July 2007 | $0.45 | $0.45 |
| June 2007 | $0.40 | $0.40 |
| May 2007 | $0.60 | $0.60 |
| April 2007 | $0.55 | $0.55 |
| March 2007 | $0.70 | $0.70 |
| February 2007 | $1.01 | $1.01 |
| January 2007 | $1.01 | $1.01 |
| December 2006 | $0.40 | $0.40 |
| November 2006 | $0.40 | $0.40 |
| October 2006 | $0.40 | $0.40 |
| September 2006 | $0.55 | $0.55 |
| August 2006 | $0.51 | $0.51 |
| July 2006 | $1.05 | $1.05 |
| June 2006 | $1.50 | $1.50 |
| May 2006 | $0.48 | $0.48 |
| April 2006 | $0.46 | $0.46 |
| March 2006 | $0.51 | $0.51 |
| February 2006 | $0.70 | $0.70 |
| January 2006 | $0.51 | $0.51 |
| December 2005 | $0.61 | $0.61 |
| November 2005 | $0.70 | $0.70 |
| October 2005 | $0.26 | $0.26 |
| September 2005 | $0.28 | $0.28 |
| August 2005 | $0.30 | $0.30 |
| July 2005 | $0.38 | $0.38 |
| June 2005 | $0.38 | $0.38 |
| May 2005 | $0.38 | $0.38 |
| April 2005 | $0.39 | $0.39 |
| March 2005 | $0.56 | $0.56 |
| February 2005 | $0.60 | $0.60 |
| January 2005 | $0.55 | $0.55 |
| December 2004 | $0.60 | $0.60 |
| November 2004 | $0.65 | $0.65 |
| October 2004 | $0.62 | $0.62 |
| September 2004 | $0.90 | $0.90 |
| August 2004 | $0.90 | $0.90 |
| July 2004 | $0.85 | $0.85 |
| June 2004 | $1.45 | $1.45 |
| May 2004 | $2 | $2 |
| April 2004 | $2.10 | $2.10 |
| March 2004 | $3.70 | $3.70 |
| February 2004 | $3.55 | $3.55 |
| January 2004 | $4.60 | $4.60 |
| December 2003 | $2.18 | $2.18 |
| November 2003 | $3.80 | $0.19 |
| October 2003 | $3 | $0.15 |
| September 2003 | $3.20 | $0.16 |
| August 2003 | $4.40 | $0.22 |
| July 2003 | $4 | $0.20 |
| June 2003 | $5.70 | $0.28 |
| May 2003 | $2.70 | $0.14 |
| April 2003 | $2.02 | $0.10 |
| March 2003 | $2.60 | $0.13 |
| February 2003 | $3.10 | $0.16 |
| January 2003 | $2.60 | $0.13 |
| December 2002 | $2.50 | $0.12 |
| November 2002 | $1.80 | $0.09 |
| October 2002 | $2 | $0.10 |
| September 2002 | $2.80 | $0.14 |
| August 2002 | $4.40 | $0.22 |
| July 2002 | $2.80 | $0.14 |
| June 2002 | $2.80 | $0.14 |
| May 2002 | $3 | $0.15 |
| April 2002 | $4.40 | $0.22 |
| March 2002 | $4.90 | $0.24 |
| February 2002 | $5.20 | $0.26 |
| January 2002 | $7 | $0.35 |
| December 2001 | $1.50 | $0.08 |
| November 2001 | $3 | $0.15 |
| October 2001 | $1.90 | $0.10 |
| September 2001 | $4.20 | $0.21 |
| August 2001 | $7.20 | $0.36 |
| July 2001 | $7 | $0.35 |
| June 2001 | $10.40 | $0.52 |
| May 2001 | $11.80 | $0.59 |
| April 2001 | $11.20 | $0.56 |
| March 2001 | $10 | $0.50 |
| February 2001 | $15 | $0.75 |
| January 2001 | $15 | $0.75 |
| December 2000 | $15.62 | $0.78 |
| November 2000 | $35 | $1.75 |
| October 2000 | $48.75 | $2.44 |
| September 2000 | $66.88 | $3.34 |
| August 2000 | $70 | $3.50 |
| July 2000 | $72.50 | $3.62 |
| June 2000 | $107.50 | $5.38 |
| May 2000 | $127.50 | $6.38 |
| April 2000 | $150 | $7.50 |
| March 2000 | $210 | $10.50 |
| February 2000 | $175 | $8.75 |
| January 2000 | $130 | $6.50 |
| December 1999 | $55.62 | $2.78 |
| November 1999 | $60 | $3 |
| October 1999 | $56.25 | $2.81 |
| September 1999 | $57.50 | $2.88 |
| August 1999 | $70 | $3.50 |
| July 1999 | $81.25 | $4.06 |
| June 1999 | $93.75 | $4.69 |
| May 1999 | $70 | $3.50 |
| April 1999 | $87.50 | $4.38 |
| March 1999 | $49.38 | $2.47 |
| February 1999 | $58.75 | $2.94 |
| January 1999 | $68.75 | $3.44 |
| December 1998 | $42.50 | $2.12 |
| November 1998 | $53.75 | $2.69 |
| October 1998 | $60 | $3 |
| September 1998 | $59.38 | $2.97 |
| August 1998 | $68.75 | $3.44 |
| July 1998 | $86.25 | $4.31 |
| June 1998 | $100.62 | $5.03 |
| May 1998 | $115 | $5.75 |
| April 1998 | $134.38 | $6.72 |
| March 1998 | $146.25 | $7.31 |
| February 1998 | $112.50 | $5.62 |
| January 1998 | $109.38 | $5.47 |
| December 1997 | $122.50 | $6.12 |
| November 1997 | $142.50 | $7.12 |
| October 1997 | $130 | $6.50 |
| September 1997 | $177.50 | $8.88 |
| August 1997 | $103.75 | $5.19 |
| July 1997 | $142.50 | $7.12 |
| June 1997 | $177.50 | $8.88 |
| May 1997 | $180 | $9 |
| April 1997 | $152.50 | $7.62 |
| March 1997 | $105 | $5.25 |
| February 1997 | $115 | $5.75 |
| January 1997 | $105 | $5.25 |
| December 1996 | $101.25 | $5.06 |
| November 1996 | $105 | $5.25 |
| October 1996 | $117.50 | $5.88 |
| September 1996 | $105 | $5.25 |
| August 1996 | $125 | $6.25 |
| July 1996 | $88.44 | $4.42 |
| June 1996 | $137.50 | $6.88 |
| May 1996 | $180 | $9 |
| April 1996 | $175 | $8.75 |
| March 1996 | $147.50 | $7.38 |
| February 1996 | $85 | $4.25 |
| January 1996 | $20.94 | $1.05 |
| December 1995 | $30 | $1.50 |
| November 1995 | $22.50 | $1.12 |
| October 1995 | $25 | $1.25 |
| September 1995 | $30.62 | $1.53 |
| August 1995 | $20 | $1 |
| July 1995 | $22.50 | $1.12 |
| June 1995 | $17.50 | $0.88 |
| May 1995 | $15 | $0.75 |
| April 1995 | $25 | $1.25 |
| March 1995 | $22.50 | $1.12 |
| February 1995 | $40 | $2 |
| January 1995 | $47.50 | $2.38 |
| December 1994 | $40 | $2 |
| November 1994 | $50 | $2.50 |
| October 1994 | $60 | $3 |
| September 1994 | $62.50 | $3.12 |
| August 1994 | $70 | $3.50 |
| July 1994 | $75 | $3.75 |
| June 1994 | $67.50 | $3.38 |
| May 1994 | $87.50 | $4.38 |
| April 1994 | $90 | $4.50 |
| March 1994 | $75 | $3.75 |
| February 1994 | $90 | $4.50 |
| January 1994 | $100 | $5 |
| December 1993 | $107.50 | $5.38 |
| November 1993 | $102.50 | $5.12 |
| October 1993 | $102.50 | $5.12 |
| September 1993 | $103.75 | $5.19 |
| August 1993 | $105 | $5.25 |
| July 1993 | $67.50 | $3.38 |
| June 1993 | $63.75 | $3.19 |
| May 1993 | $55 | $2.75 |
| April 1993 | $57.50 | $2.88 |
| March 1993 | $60 | $3 |
| October 1991 | $83.12 | $0.59 |
| September 1991 | $78.75 | $0.56 |
| August 1991 | $76.56 | $0.55 |
| July 1991 | $59.06 | $0.42 |
| June 1991 | $43.75 | $0.31 |
| May 1991 | $43.75 | $0.31 |
| April 1991 | $63.44 | $0.45 |
| March 1991 | $61.25 | $0.44 |
| February 1991 | $48.12 | $0.34 |
| January 1991 | $35.14 | $0.25 |
| December 1990 | $45.94 | $0.33 |
| November 1990 | $35.14 | $0.25 |
| October 1990 | $39.48 | $0.28 |
| September 1990 | $46.06 | $0.33 |
| August 1990 | $39.48 | $0.28 |
| July 1990 | $65.62 | $0.47 |
| June 1990 | $56.98 | $0.41 |
| May 1990 | $52.64 | $0.38 |
| April 1990 | $74.48 | $0.53 |
| March 1990 | $76.56 | $0.55 |
| February 1990 | $87.50 | $0.62 |
| January 1990 | $100.62 | $0.72 |
| December 1989 | $91.98 | $0.66 |
| November 1989 | $91.98 | $0.66 |
| October 1989 | $135.62 | $0.97 |
| September 1989 | $188.12 | $1.34 |
| August 1989 | $170.62 | $1.22 |
| July 1989 | $192.64 | $1.38 |
HGBL
Price: $2.44
52 week price:
Earnings Per Share: 0.33 USD
P/E Ratio: 5.96
Exchange: NCM
Sector: Financial Services
Industry: Capital Markets
Volume: 33225
Market Capitalization: 96.7 million