Heritage Global Inc. Common Stockのデータ

Heritage Global Inc. Common Stockの基本情報

名前 Heritage Global Inc. Common Stock
ティッカー HGBL
国 United States
上場年 nan
セクター Miscellaneous

Heritage Global Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.12 2.97 2.97 3.01 54900.0 3.01
2021-02-12 3.11 2.81 3.04 2.96 134700.0 2.96
2021-02-11 3.16 3.05 3.11 3.06 67600.0 3.06
2021-02-10 3.16 3.02 3.13 3.13 145200.0 3.13
2021-02-09 3.2 3.12 3.19 3.15 42600.0 3.15
2021-02-08 3.3 3.11 3.25 3.19 48100.0 3.19
2021-02-05 3.46 3.03 3.09 3.17 233100.0 3.17
2021-02-04 3.1 2.95 3.0 3.07 176600.0 3.07
2021-02-03 3.07 2.98 3.07 3.02 64100.0 3.02
2021-02-02 3.1 2.98 3.1 3.02 42800.0 3.02
2021-02-01 3.04 2.89 3.0 3.04 111900.0 3.04
2021-01-29 3.0 2.88 3.0 2.98 20400.0 2.98
2021-01-28 3.0 2.79 2.81 3.0 39900.0 3.0
2021-01-27 3.19 2.88 3.08 2.89 61700.0 2.89
2021-01-26 3.2 3.0 3.0 3.18 84800.0 3.18
2021-01-25 3.0 2.84 2.96 2.99 131800.0 2.99
2021-01-22 3.0 2.72 2.89 2.99 55000.0 2.99
2021-01-21 2.99 2.89 2.99 2.91 53700.0 2.91
2021-01-20 3.07 2.83 3.05 2.95 81400.0 2.95
2021-01-19 3.19 2.98 2.99 3.04 111100.0 3.04
2021-01-15 3.09 2.95 3.09 2.98 36100.0 2.98
2021-01-14 3.19 2.94 2.94 3.13 142900.0 3.13
2021-01-13 3.29 2.93 3.03 2.96 143200.0 2.96
2021-01-12 3.04 2.8 2.95 2.98 247200.0 2.98
2021-01-11 2.84 2.62 2.73 2.84 20800.0 2.84
2021-01-08 2.73 2.53 2.65 2.71 58000.0 2.71
2021-01-07 2.92 2.63 2.77 2.67 59400.0 2.67
2021-01-06 2.94 2.68 2.94 2.77 52500.0 2.77
2021-01-05 2.94 2.79 2.85 2.9 65000.0 2.9
2021-01-04 2.88 2.63 2.73 2.87 43900.0 2.87
2020-12-31 2.97 2.6 2.97 2.66 85800.0 2.66
2020-12-30 2.99 2.9 2.97 2.97 44100.0 2.97
2020-12-29 3.15 2.9 3.15 2.98 85900.0 2.98
2020-12-28 3.17 3.08 3.15 3.15 56400.0 3.15
2020-12-24 3.19 3.0 3.12 3.13 26500.0 3.13
2020-12-23 3.29 3.1 3.28 3.14 99700.0 3.14
2020-12-22 3.28 2.97 2.97 3.28 393900.0 3.28
2020-12-21 3.11 2.54 2.93 3.01 428200.0 3.01
2020-12-18 3.27 3.02 3.25 3.04 916400.0 3.04
2020-12-17 3.25 2.69 2.79 3.25 792400.0 3.25
2020-12-16 2.75 2.47 2.5 2.74 492200.0 2.74
2020-12-15 2.5 2.25 2.31 2.5 265800.0 2.5
2020-12-14 2.39 2.16 2.19 2.35 291300.0 2.35
2020-12-11 2.18 2.11 2.17 2.18 82100.0 2.18
2020-12-10 2.18 2.05 2.08 2.15 93400.0 2.15
2020-12-09 2.16 2.05 2.16 2.07 90000.0 2.07
2020-12-08 2.18 2.01 2.08 2.17 184300.0 2.17
2020-12-07 2.1 1.89 1.93 2.06 325600.0 2.06
2020-12-04 1.93 1.72 1.72 1.9 125600.0 1.9
2020-12-03 1.78 1.69 1.78 1.75 54900.0 1.75
2020-12-02 1.77 1.64 1.68 1.75 169100.0 1.75
2020-12-01 1.75 1.57 1.73 1.66 212300.0 1.66
2020-11-30 1.7 1.55 1.64 1.7 168400.0 1.7
2020-11-27 1.65 1.55 1.63 1.6 73500.0 1.6
2020-11-25 1.65 1.52 1.65 1.59 190700.0 1.59
2020-11-24 1.65 1.51 1.57 1.62 337800.0 1.62
2020-11-23 1.65 1.56 1.57 1.57 83200.0 1.57
2020-11-20 1.64 1.55 1.57 1.6 91000.0 1.6
2020-11-19 1.67 1.54 1.61 1.57 90300.0 1.57
2020-11-18 1.65 1.61 1.62 1.64 54000.0 1.64
2020-11-17 1.65 1.5 1.54 1.61 177200.0 1.61
2020-11-16 1.6 1.48 1.59 1.51 286800.0 1.51
2020-11-13 1.62 1.54 1.56 1.57 111200.0 1.57
2020-11-12 1.73 1.51 1.73 1.56 311300.0 1.56
2020-11-11 1.75 1.68 1.75 1.69 70800.0 1.69
2020-11-10 1.89 1.7 1.81 1.72 195400.0 1.72
2020-11-09 1.85 1.77 1.85 1.8 45300.0 1.8
2020-11-06 1.8 1.73 1.78 1.77 42400.0 1.77
2020-11-05 1.8 1.7 1.73 1.77 29500.0 1.77
2020-11-04 1.84 1.65 1.84 1.73 62100.0 1.73
2020-11-03 1.82 1.7 1.7 1.78 129000.0 1.78
2020-11-02 1.72 1.65 1.72 1.69 79900.0 1.69
2020-10-30 1.79 1.64 1.79 1.7 79000.0 1.7
2020-10-29 1.8 1.74 1.75 1.8 35300.0 1.8
2020-10-28 1.76 1.67 1.67 1.72 28500.0 1.72
2020-10-27 1.77 1.7 1.76 1.71 96200.0 1.71
2020-10-26 1.85 1.73 1.85 1.76 87200.0 1.76
2020-10-23 1.87 1.77 1.87 1.85 28600.0 1.85
2020-10-22 1.87 1.77 1.87 1.79 148900.0 1.79
2020-10-21 1.91 1.83 1.9 1.86 69900.0 1.86
2020-10-20 1.93 1.83 1.92 1.88 106700.0 1.88
2020-10-19 1.95 1.9 1.9 1.92 47500.0 1.92
2020-10-16 1.94 1.88 1.89 1.93 121100.0 1.93
2020-10-15 1.86 1.81 1.82 1.85 38800.0 1.85
2020-10-14 1.88 1.75 1.85 1.84 171000.0 1.84
2020-10-13 1.94 1.82 1.93 1.85 162400.0 1.85
2020-10-12 2.0 1.82 1.87 1.93 735400.0 1.93
2020-10-09 1.99 1.8 1.99 1.86 354700.0 1.86
2020-10-08 2.12 1.92 2.1 1.92 388000.0 1.92
2020-10-07 2.11 1.98 2.0 2.02 515900.0 2.02
2020-10-06 1.98 1.85 1.9 1.9 170400.0 1.9
2020-10-05 1.9 1.73 1.73 1.9 515300.0 1.9
2020-10-02 1.89 1.73 1.76 1.73 792300.0 1.73
2020-10-01 2.4 2.01 2.29 2.02 155700.0 2.02
2020-09-30 2.41 2.2 2.23 2.29 12700.0 2.29
2020-09-29 2.38 2.05 2.34 2.16 102100.0 2.16
2020-09-28 2.41 2.25 2.25 2.28 32600.0 2.28
2020-09-25 2.45 2.25 2.38 2.25 13200.0 2.25
2020-09-24 2.4 2.25 2.26 2.35 18400.0 2.35
2020-09-23 2.38 2.3 2.3 2.3 25900.0 2.3
2020-09-22 2.45 2.3 2.45 2.31 30900.0 2.31
2020-09-21 2.52 2.45 2.51 2.51 59500.0 2.51
2020-09-18 2.52 2.47 2.49 2.51 12600.0 2.51
2020-09-17 2.52 2.36 2.36 2.52 17900.0 2.52
2020-09-16 2.57 2.5 2.57 2.52 17400.0 2.52
2020-09-15 2.6 2.52 2.6 2.57 13400.0 2.57
2020-09-14 2.61 2.32 2.38 2.55 50800.0 2.55
2020-09-11 2.39 2.32 2.39 2.36 26400.0 2.36
2020-09-10 2.42 2.35 2.42 2.39 64500.0 2.39
2020-09-09 2.62 2.3 2.4 2.3 41500.0 2.3
2020-09-08 2.72 2.38 2.64 2.39 70600.0 2.39
2020-09-04 2.98 2.35 2.85 2.78 122200.0 2.78
2020-09-03 3.48 2.92 3.34 2.92 57100.0 2.92
2020-09-02 3.55 3.39 3.55 3.45 27000.0 3.45
2020-09-01 3.65 3.13 3.65 3.55 63700.0 3.55
2020-08-31 3.8 3.38 3.78 3.68 120200.0 3.68
2020-08-28 3.8 3.62 3.62 3.77 6000.0 3.77
2020-08-27 4.02 3.48 4.02 3.64 85100.0 3.64
2020-08-26 4.2 3.68 3.7 3.99 73600.0 3.99
2020-08-25 3.67 3.48 3.58 3.63 17900.0 3.63
2020-08-24 3.68 3.46 3.6 3.55 14500.0 3.55
2020-08-21 3.54 3.3 3.3 3.54 203400.0 3.54
2020-08-20 3.55 3.4 3.5 3.49 13200.0 3.49
2020-08-19 3.59 3.49 3.59 3.55 65300.0 3.55
2020-08-18 3.62 3.38 3.45 3.58 99900.0 3.58
2020-08-17 3.55 3.31 3.32 3.4 110100.0 3.4
2020-08-14 3.31 3.0 3.0 3.24 52300.0 3.24
2020-08-13 3.16 3.04 3.04 3.05 17700.0 3.05
2020-08-12 3.19 2.85 3.17 3.03 19500.0 3.03
2020-08-11 3.23 2.93 3.0 3.08 86700.0 3.08
2020-08-10 3.0 2.65 2.77 3.0 57800.0 3.0
2020-08-07 2.82 2.62 2.76 2.77 26200.0 2.77
2020-08-06 2.78 2.6 2.71 2.77 33700.0 2.77
2020-08-05 2.79 2.35 2.35 2.7 25000.0 2.7
2020-08-04 2.74 2.4 2.59 2.4 16400.0 2.4
2020-08-03 2.64 2.35 2.43 2.61 31700.0 2.61
2020-07-31 2.45 2.24 2.25 2.43 9500.0 2.43
2020-07-30 2.55 2.23 2.49 2.25 16100.0 2.25
2020-07-29 2.47 2.34 2.37 2.43 14300.0 2.43
2020-07-28 2.38 2.3 2.35 2.3 31900.0 2.3
2020-07-27 2.42 2.17 2.17 2.27 17800.0 2.27
2020-07-24 2.15 1.95 1.95 2.15 54100.0 2.15
2020-07-23 2.0 1.88 1.91 2.0 25600.0 2.0
2020-07-22 2.0 1.9 1.9 2.0 46500.0 2.0
2020-07-21 1.97 1.8 1.85 1.92 60600.0 1.92
2020-07-20 1.9 1.77 1.77 1.85 64100.0 1.85
2020-07-17 1.8 1.58 1.7 1.77 86400.0 1.77
2020-07-16 1.81 1.6 1.81 1.75 93900.0 1.75
2020-07-15 1.99 1.7 1.98 1.71 86200.0 1.71
2020-07-14 2.0 1.8 1.85 1.9 51800.0 1.9
2020-07-13 1.94 1.85 1.92 1.85 6600.0 1.85
2020-07-10 1.9 1.78 1.87 1.9 14500.0 1.9
2020-07-09 1.99 1.85 1.97 1.85 5800.0 1.85
2020-07-08 1.99 1.84 1.93 1.99 39100.0 1.99
2020-07-07 2.0 1.9 1.95 1.93 29700.0 1.93
2020-07-06 1.99 1.82 1.99 1.82 12900.0 1.82
2020-07-02 2.0 1.79 1.79 2.0 70300.0 2.0
2020-07-01 1.99 1.74 1.99 1.76 14700.0 1.76
2020-06-30 1.99 1.89 1.91 1.99 13400.0 1.99
2020-06-29 2.0 1.89 2.0 1.97 74800.0 1.97
2020-06-26 1.98 1.92 1.96 1.97 14800.0 1.97
2020-06-25 1.96 1.87 1.87 1.88 26200.0 1.88
2020-06-24 2.0 1.85 1.97 1.85 23300.0 1.85
2020-06-23 1.96 1.73 1.9 1.96 50200.0 1.96
2020-06-22 1.94 1.69 1.9 1.92 40000.0 1.92
2020-06-19 1.9 1.73 1.73 1.88 132700.0 1.88
2020-06-18 1.75 1.64 1.64 1.75 4500.0 1.75
2020-06-17 1.75 1.57 1.65 1.57 31200.0 1.57
2020-06-16 1.8 1.52 1.79 1.62 65400.0 1.62
2020-06-15 1.9 1.65 1.9 1.75 44200.0 1.75
2020-06-12 1.8 1.73 1.79 1.8 5700.0 1.8
2020-06-11 1.82 1.51 1.82 1.77 20700.0 1.77
2020-06-10 1.93 1.7 1.75 1.78 57000.0 1.78
2020-06-09 1.75 1.5 1.5 1.75 210400.0 1.75
2020-06-08 1.5 1.45 1.5 1.5 27400.0 1.5
2020-06-05 1.5 1.4 1.45 1.48 27300.0 1.48
2020-06-04 1.5 1.4 1.5 1.4 52100.0 1.4
2020-06-03 1.56 1.36 1.45 1.48 79900.0 1.48
2020-06-02 1.48 1.38 1.48 1.4 82800.0 1.4
2020-06-01 1.47 1.33 1.44 1.41 196900.0 1.41
2020-05-29 1.5 1.4 1.5 1.42 162700.0 1.42
2020-05-28 1.57 1.4 1.54 1.48 172900.0 1.48
2020-05-27 1.63 1.29 1.35 1.5 601100.0 1.5
2020-05-26 1.44 1.1 1.3 1.31 103900.0 1.31
2020-05-22 1.29 1.08 1.09 1.24 559600.0 1.24
2020-05-21 1.09 1.07 1.08 1.07 5400.0 1.07
2020-05-20 1.09 1.03 1.09 1.03 9700.0 1.03
2020-05-19 1.09 1.03 1.09 1.03 12300.0 1.03
2020-05-18 1.09 1.05 1.07 1.09 14000.0 1.09
2020-05-15 1.1 1.02 1.1 1.02 13500.0 1.02
2020-05-14 1.1 1.04 1.04 1.08 12800.0 1.08
2020-05-13 1.07 1.02 1.05 1.05 8600.0 1.05
2020-05-12 1.18 1.1 1.11 1.1 5800.0 1.1
2020-05-11 1.18 1.02 1.06 1.1 9100.0 1.1
2020-05-08 1.1 1.01 1.1 1.06 16000.0 1.06
2020-05-07 1.2 1.05 1.08 1.07 62600.0 1.07
2020-05-06 1.2 1.07 1.2 1.07 16500.0 1.07
2020-05-05 1.25 1.0 1.0 1.17 375500.0 1.17
2020-05-04 1.0 0.97 1.0 1.0 8100.0 1.0
2020-05-01 1.0 0.94 1.0 0.98 1700.0 0.98
2020-04-30 1.0 0.95 1.0 0.99 6900.0 0.99
2020-04-29 1.0 0.95 1.0 0.95 6200.0 0.95
2020-04-28 0.98 0.98 0.98 0.98 4200.0 0.98
2020-04-27 0.98 0.93 0.93 0.98 18600.0 0.98
2020-04-24 0.93 0.93 0.93 0.93 26100.0 0.93
2020-04-23 0.93 0.89 0.93 0.93 9900.0 0.93
2020-04-22 0.93 0.87 0.87 0.93 10800.0 0.93
2020-04-21 0.87 0.84 0.84 0.87 7200.0 0.87
2020-04-20 0.88 0.84 0.85 0.87 13500.0 0.87
2020-04-17 0.92 0.9 0.9 0.92 2100.0 0.92
2020-04-16 0.88 0.82 0.83 0.88 6700.0 0.88
2020-04-15 0.87 0.85 0.85 0.87 2000.0 0.87
2020-04-14 0.86 0.84 0.86 0.85 21500.0 0.85
2020-04-13 0.9 0.84 0.84 0.84 5100.0 0.84
2020-04-09 0.93 0.83 0.83 0.93 5300.0 0.93
2020-04-08 0.86 0.82 0.82 0.86 6200.0 0.86
2020-04-07 0.87 0.82 0.87 0.82 1100.0 0.82
2020-04-06 0.9 0.68 0.89 0.83 18900.0 0.83
2020-04-03 0.98 0.83 0.84 0.84 14900.0 0.84
2020-04-02 0.83 0.8 0.8 0.82 4500.0 0.82
2020-04-01 0.84 0.8 0.8 0.8 6400.0 0.8
2020-03-31 0.83 0.76 0.79 0.83 30300.0 0.83
2020-03-30 0.79 0.77 0.78 0.78 24200.0 0.78
2020-03-27 0.76 0.76 0.76 0.76 8200.0 0.76
2020-03-26 0.75 0.7 0.75 0.75 22400.0 0.75
2020-03-25 0.74 0.67 0.67 0.72 38100.0 0.72
2020-03-24 0.7 0.56 0.56 0.64 46100.0 0.64
2020-03-23 0.7 0.55 0.7 0.69 63600.0 0.69
2020-03-20 0.74 0.6 0.74 0.68 30900.0 0.68
2020-03-19 0.75 0.67 0.69 0.75 15100.0 0.75
2020-03-18 0.8 0.62 0.77 0.65 42400.0 0.65
2020-03-17 0.83 0.8 0.8 0.8 12100.0 0.8
2020-03-16 0.88 0.8 0.88 0.8 23200.0 0.8
2020-03-13 0.9 0.81 0.81 0.89 3500.0 0.89
2020-03-12 0.88 0.75 0.87 0.8 53900.0 0.8
2020-03-11 0.97 0.95 0.95 0.96 6700.0 0.96
2020-03-10 0.97 0.87 0.87 0.97 3800.0 0.97
2020-03-09 0.92 0.87 0.88 0.87 23400.0 0.87
2020-03-06 0.92 0.92 0.92 0.92 2500.0 0.92
2020-03-05 0.95 0.92 0.92 0.95 4700.0 0.95
2020-03-04 0.92 0.92 0.92 0.92 1700.0 0.92
2020-03-03 0.89 0.89 0.89 0.89 0.0 0.89
2020-03-02 0.89 0.89 0.89 0.89 5100.0 0.89
2020-02-28 0.93 0.9 0.93 0.9 45800.0 0.9
2020-02-27 0.95 0.9 0.95 0.95 2100.0 0.95
2020-02-26 0.91 0.91 0.91 0.91 5100.0 0.91
2020-02-25 0.96 0.96 0.96 0.96 0.0 0.96
2020-02-24 1.0 0.96 1.0 0.96 11200.0 0.96
2020-02-21 1.0 1.0 1.0 1.0 8800.0 1.0
2020-02-20 1.0 0.96 0.99 1.0 30400.0 1.0
2020-02-19 1.0 0.98 1.0 0.98 9000.0 0.98
2020-02-18 1.0 0.95 1.0 1.0 26600.0 1.0