MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HGBL — HERITAGE GLOBAL INC
NasdaqHERITAGE GLOBAL INC
$1.29
+0.03(+2.38%)
- O
- 1.27
- H
- 1.31
- L
- 1.26
- V
- 166.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.29
Period Return-34.85%
Period High$2.32
Period Low$1.01
Avg Daily Volume132.2K
Total Trading Days365
HGBL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.27 | $1.31 | $1.26 | $1.29 | +$0.03 | +2.38% | 166,798 | $1.29 | $1.26 $1.31 |
| Oct 1, 2026 | $1.29 | $1.29 | $1.26 | $1.26 | $-0.04 | -3.08% | 27,203 | $1.27 | $1.26 $1.29 |
| Sep 30, 2026 | $1.31 | $1.34 | $1.29 | $1.30 | +$0.00 | +0.00% | 107,285 | $1.30 | $1.29 $1.34 |
| Sep 29, 2026 | $1.29 | $1.33 | $1.24 | $1.30 | $-0.01 | -0.76% | 67,186 | $1.29 | $1.24 $1.33 |
| Sep 28, 2026 | $1.31 | $1.33 | $1.29 | $1.31 | $-0.02 | -1.50% | 93,945 | $1.31 | $1.29 $1.33 |
| Sep 25, 2026 | $1.32 | $1.34 | $1.32 | $1.33 | +$0.00 | +0.00% | 42,200 | $1.33 | $1.32 $1.34 |
| Sep 24, 2026 | $1.33 | $1.34 | $1.31 | $1.33 | +$0.00 | +0.00% | 46,364 | $1.33 | $1.31 $1.34 |
| Sep 23, 2026 | $1.33 | $1.35 | $1.33 | $1.33 | +$0.01 | +0.76% | 87,772 | $1.34 | $1.33 $1.35 |
| Sep 22, 2026 | $1.34 | $1.37 | $1.15 | $1.32 | $-0.03 | -2.22% | 53,872 | $1.31 | $1.15 $1.37 |
| Sep 21, 2026 | $1.32 | $1.37 | $1.32 | $1.35 | +$0.01 | +0.75% | 22,672 | $1.35 | $1.32 $1.37 |
| Sep 18, 2026 | $1.33 | $1.34 | $1.28 | $1.34 | $-0.01 | -0.74% | 60,544 | $1.32 | $1.28 $1.34 |
| Sep 17, 2026 | $1.35 | $1.39 | $1.33 | $1.35 | $-0.03 | -2.17% | 102,845 | $1.36 | $1.33 $1.39 |
| Sep 16, 2026 | $1.38 | $1.39 | $1.37 | $1.38 | $-0.01 | -0.72% | 202,411 | $1.38 | $1.37 $1.39 |
| Sep 15, 2026 | $1.38 | $1.41 | $1.35 | $1.39 | +$0.01 | +0.72% | 102,875 | $1.39 | $1.35 $1.41 |
| Sep 14, 2026 | $1.38 | $1.40 | $1.37 | $1.38 | $-0.03 | -2.13% | 94,644 | $1.39 | $1.37 $1.40 |
| Sep 11, 2026 | $1.39 | $1.42 | $1.38 | $1.41 | +$0.01 | +0.71% | 99,802 | $1.40 | $1.38 $1.42 |
| Sep 10, 2026 | $1.37 | $1.43 | $1.35 | $1.40 | +$0.00 | +0.00% | 89,291 | $1.40 | $1.35 $1.43 |
| Sep 9, 2026 | $1.33 | $1.42 | $1.33 | $1.40 | +$0.06 | +4.48% | 177,468 | $1.37 | $1.33 $1.42 |
| Sep 8, 2026 | $1.35 | $1.36 | $1.33 | $1.34 | $-0.02 | -1.47% | 65,404 | $1.35 | $1.33 $1.36 |
| Sep 4, 2026 | $1.30 | $1.36 | $1.30 | $1.36 | +$0.06 | +4.62% | 51,113 | $1.34 | $1.30 $1.36 |
| Sep 3, 2026 | $1.36 | $1.37 | $1.30 | $1.30 | $-0.06 | -4.41% | 144,357 | $1.34 | $1.30 $1.37 |
| Sep 2, 2026 | $1.26 | $1.38 | $1.23 | $1.36 | +$0.10 | +7.94% | 488,588 | $1.29 | $1.23 $1.38 |
| Sep 1, 2026 | $1.26 | $1.29 | $1.26 | $1.26 | $-0.03 | -2.33% | 97,788 | $1.27 | $1.26 $1.29 |
| Aug 31, 2026 | $1.26 | $1.30 | $1.25 | $1.29 | +$0.05 | +4.03% | 195,024 | $1.27 | $1.25 $1.30 |
| Aug 28, 2026 | $1.27 | $1.27 | $1.23 | $1.24 | $-0.04 | -3.12% | 197,762 | $1.25 | $1.23 $1.27 |
| Aug 27, 2026 | $1.20 | $1.29 | $1.20 | $1.28 | +$0.08 | +6.67% | 202,732 | $1.25 | $1.20 $1.29 |
| Aug 26, 2026 | $1.19 | $1.23 | $1.19 | $1.20 | +$0.01 | +0.84% | 546,622 | $1.21 | $1.19 $1.23 |
| Aug 25, 2026 | $1.15 | $1.20 | $1.15 | $1.19 | +$0.05 | +4.39% | 248,556 | $1.18 | $1.15 $1.20 |
| Aug 24, 2026 | $1.15 | $1.17 | $1.12 | $1.14 | $-0.01 | -0.87% | 793,275 | $1.14 | $1.12 $1.17 |
| Aug 21, 2026 | $1.11 | $1.17 | $1.10 | $1.15 | +$0.06 | +5.50% | 575,222 | $1.13 | $1.10 $1.17 |