Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Heritage Global Inc (NQ: HGBL )

2.640 -0.030 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 1.880 2.000 1.863 1.900 65,364 +0.02(+1.06%)
Oct 28, 2021 1.840 1.880 1.830 1.880 37,821 +0.07(+3.87%)
Oct 27, 2021 1.830 1.830 1.810 1.810 12,620 -0.01(-0.55%)
Oct 26, 2021 1.800 1.820 28,714 +0.01(+0.55%)
Oct 25, 2021 1.800 1.840 1.800 1.810 34,816 -0.02(-1.09%)
Oct 22, 2021 1.870 1.870 1.830 1.830 14,275 -0.06(-3.17%)
Oct 21, 2021 1.880 1.900 1.810 1.890 27,846 -0.01(-0.53%)
Oct 20, 2021 1.860 1.900 1.843 1.900 33,907 +0.04(+2.15%)
Oct 19, 2021 1.860 1.860 1.825 1.860 19,095 +0.00(+0.00%)
Oct 18, 2021 1.920 1.920 1.810 1.860 32,914 -0.06(-3.12%)
Oct 15, 2021 1.970 1.970 1.900 1.920 19,695 -0.06(-3.13%)
Oct 14, 2021 1.940 2.000 1.920 1.982 31,946 +0.02(+1.13%)
Oct 13, 2021 1.980 1.990 1.920 1.960 16,496 +0.03(+1.55%)
Oct 12, 2021 1.900 2.050 1.900 1.930 85,224 +0.01(+0.68%)
Oct 11, 2021 1.970 1.980 1.910 1.917 15,428 -0.04(-2.20%)
Oct 08, 2021 1.950 1.960 1.950 1.960 901 +0.00(+0.01%)
Oct 07, 2021 1.930 1.980 1.930 1.960 23,337 -0.02(-1.01%)
Oct 06, 2021 1.940 1.990 1.920 1.980 39,507 +0.00(+0.00%)
Oct 05, 2021 1.950 2.035 1.935 1.980 21,792 +0.02(+1.28%)
Oct 04, 2021 1.900 1.970 1.900 1.955 26,121 +0.05(+2.36%)
Oct 01, 2021 1.950 1.950 1.900 1.910 28,948 -0.05(-2.55%)
Sep 30, 2021 1.966 1.966 1.920 1.960 28,950 -0.01(-0.51%)
Sep 29, 2021 1.970 2.000 1.952 1.970 24,190 +0.00(+0.00%)
Sep 28, 2021 2.010 2.015 1.970 1.970 40,493 -0.03(-1.50%)
Sep 27, 2021 2.000 2.020 1.970 2.000 42,025 -0.01(-0.50%)
Sep 24, 2021 2.020 2.021 2.000 2.010 35,646 -0.03(-1.47%)
Sep 23, 2021 2.050 2.090 2.010 2.040 75,493 -0.03(-1.56%)
Sep 22, 2021 2.100 2.100 2.020 2.072 55,429 -0.03(-1.31%)
Sep 21, 2021 2.190 2.190 2.091 2.100 28,528 -0.07(-3.23%)
Sep 20, 2021 2.170 2.180 2.060 2.170 25,892 +0.00(+0.00%)
Sep 17, 2021 2.030 2.170 2.020 2.170 19,971 +0.15(+7.43%)
Sep 16, 2021 2.040 2.042 2.000 2.020 23,455 -0.03(-1.46%)
Sep 15, 2021 2.130 2.130 2.000 2.050 49,796 -0.01(-0.49%)
Sep 14, 2021 2.100 2.120 2.018 2.060 52,247 -0.04(-1.90%)
Sep 13, 2021 2.150 2.157 2.100 2.100 16,449 -0.07(-3.23%)
Sep 10, 2021 2.190 2.219 2.162 2.170 18,272 -0.02(-0.91%)
Sep 09, 2021 2.130 2.219 2.123 2.190 40,354 +0.03(+1.39%)
Sep 08, 2021 2.090 2.160 2.090 2.160 16,002 +0.05(+2.37%)
Sep 07, 2021 2.140 2.140 2.072 2.110 35,082 -0.03(-1.40%)
Sep 03, 2021 2.210 2.215 2.090 2.140 31,571 -0.05(-2.28%)
Sep 02, 2021 2.150 2.200 2.126 2.190 66,937 +0.07(+3.30%)
Sep 01, 2021 2.100 2.160 2.060 2.120 89,213 +0.06(+2.91%)
Aug 31, 2021 2.170 2.205 2.050 2.060 70,309 -0.12(-5.50%)
Aug 30, 2021 2.250 2.290 2.140 2.180 94,283 +0.09(+4.31%)
Aug 27, 2021 2.070 2.150 2.070 2.090 132,228 -0.04(-1.88%)
Aug 26, 2021 2.070 2.200 2.065 2.130 141,722 +0.08(+3.90%)
Aug 25, 2021 1.850 2.250 1.800 2.050 849,533 +0.27(+15.17%)
Aug 24, 2021 1.800 1.930 1.720 1.780 850,232 +0.04(+2.30%)
Aug 23, 2021 1.780 1.780 1.730 1.740 621,048 -0.04(-2.25%)
Aug 20, 2021 1.790 1.800 1.775 1.780 19,877 +0.00(+0.00%)
Aug 19, 2021 1.780 1.840 1.780 1.780 137,691 +0.00(+0.00%)
Aug 18, 2021 1.790 1.790 1.760 1.780 14,349 -0.01(-0.56%)
Aug 17, 2021 1.770 1.830 1.760 1.790 19,725 -0.00(-0.11%)
Aug 16, 2021 1.760 1.870 1.760 1.792 42,328 +0.02(+1.24%)
Aug 13, 2021 1.920 1.950 1.760 1.770 120,087 -0.28(-13.66%)
Aug 12, 2021 2.140 2.150 2.050 2.050 14,610 -0.12(-5.31%)
Aug 11, 2021 2.060 2.180 2.060 2.165 27,238 +0.06(+2.61%)
Aug 10, 2021 2.040 2.150 2.020 2.110 18,960 +0.08(+3.94%)
Aug 09, 2021 2.040 2.050 2.030 2.030 5,487 +0.00(+0.00%)
Aug 06, 2021 2.040 2.070 2.010 2.030 41,764 -0.01(-0.49%)
Aug 05, 2021 2.040 2.050 2.010 2.040 9,783 +0.03(+1.26%)
Aug 04, 2021 2.020 2.040 2.010 2.015 4,199 -0.02(-0.75%)
Aug 03, 2021 2.072 2.072 1.980 2.030 13,668 +0.01(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.