Heritage Global Stock Price History
NASDAQ: HGBLConsumer DiscretionaryBusiness ServicesUSD
1.25-0.03 (-2.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HGBL price history at a glance
The price history for Heritage Global (HGBL) on this page begins on March 22, 1993, when the stock closed at $60.00; it most recently closed at $1.25 on October 5, 2026. The highest price in this record is $401.25, reached on March 6, 2000; the latest close is 99.7% below that peak. Across the 32 complete calendar years in the table, HGBL finished higher in 12 and lower in 20. Its best year was 2011 (+1400.0%) and its worst was 2001 (-84.6%).
Over roughly 34 years the share price changed -97.9%, a -10.9% compound annual price return (excluding dividends). In the last 12 months alone, HGBL has lost 20.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $401.25
- Date of high
- Mar 6, 2000
- Low since 1993
- $0.01
- Date of low
- Nov 4, 2013
- 52-week high
- $1.63
- 52-week low
- $1.01
- Last close
- $1.25
HGBL returns
1 week
-3.10%
1 month
-10.71%
3 months
0.00%
6 months
-10.71%
Year to date
+0.81%
1 year
-20.38%
3 years
-60.57%
5 years
-34.90%
HGBL price return, excluding dividends.
HGBL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.25 | +1.63% |
| 2025 | 1.23 | -33.15% |
| 2024 | 1.84 | -33.81% |
| 2023 | 2.78 | +18.30% |
| 2022 | 2.35 | +25.67% |
| 2021 | 1.87 | -29.70% |
| 2020 | 2.66 | +180.00% |
| 2019 | 0.95 | +111.11% |
| 2018 | 0.45 | +21.62% |
| 2017 | 0.37 | -21.28% |
| 2016 | 0.47 | +104.35% |
| 2015 | 0.23 | -28.13% |
| 2014 | 0.32 | -50.77% |
| 2013 | 0.65 | -40.91% |
| 2012 | 1.10 | -38.89% |
| 2011 | 1.80 | +1400.00% |
| 2010 | 0.12 | -20.00% |
| 2009 | 0.15 | +7.14% |
| 2008 | 0.14 | -54.84% |
| 2007 | 0.31 | -22.50% |
| 2006 | 0.40 | -34.43% |
| 2005 | 0.61 | +1.67% |
| 2004 | 0.60 | -72.60% |
| 2003 | 2.19 | -8.75% |
| 2002 | 2.40 | 0.00% |
| 2001 | 2.40 | -84.64% |
| 2000 | 15.63 | -71.91% |
| 1999 | 55.63 | +30.88% |
| 1998 | 42.50 | -64.95% |
| 1997 | 121.25 | +15.48% |
| 1996 | 105.00 | +250.00% |
| 1995 | 30.00 | -25.00% |
| 1994 | 40.00 | -62.79% |
| 1993* | 107.50 | +79.17% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
HGBL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.27 | 1.27 | 1.25 | 1.25 | -2.34% | |
| 1.28 | 1.29 | 1.28 | 1.28 | -0.78% | |
| 1.28 | 1.31 | 1.28 | 1.29 | 0.00% | |
| 1.29 | 1.32 | 1.29 | 1.29 | -0.77% | |
| 1.32 | 1.32 | 1.29 | 1.30 | +0.78% | |
| 1.27 | 1.31 | 1.26 | 1.29 | +2.38% | |
| 1.29 | 1.29 | 1.26 | 1.26 | -3.08% | |
| 1.31 | 1.34 | 1.29 | 1.30 | 0.00% | |
| 1.29 | 1.33 | 1.24 | 1.30 | -0.76% | |
| 1.31 | 1.33 | 1.29 | 1.31 | -1.50% | |
| 1.32 | 1.34 | 1.32 | 1.33 | 0.00% | |
| 1.33 | 1.34 | 1.31 | 1.33 | 0.00% | |
| 1.33 | 1.35 | 1.33 | 1.33 | +0.76% | |
| 1.34 | 1.37 | 1.15 | 1.32 | -2.22% | |
| 1.32 | 1.37 | 1.32 | 1.35 | +0.75% | |
| 1.33 | 1.34 | 1.28 | 1.34 | -0.74% | |
| 1.35 | 1.39 | 1.33 | 1.35 | -2.17% | |
| 1.38 | 1.39 | 1.37 | 1.38 | -0.72% | |
| 1.38 | 1.41 | 1.35 | 1.39 | +0.72% | |
| 1.38 | 1.40 | 1.37 | 1.38 | -2.13% | |
| 1.39 | 1.42 | 1.38 | 1.41 | +0.71% | |
| 1.37 | 1.43 | 1.35 | 1.40 | 0.00% | |
| 1.33 | 1.42 | 1.33 | 1.40 | +4.48% | |
| 1.35 | 1.36 | 1.33 | 1.34 | -1.47% | |
| 1.30 | 1.36 | 1.30 | 1.36 | +4.62% | |
| 1.36 | 1.37 | 1.30 | 1.30 | -4.41% | |
| 1.26 | 1.38 | 1.23 | 1.36 | +7.94% | |
| 1.26 | 1.29 | 1.26 | 1.26 | -2.33% | |
| 1.26 | 1.30 | 1.25 | 1.29 | +4.03% | |
| 1.27 | 1.27 | 1.23 | 1.24 | -3.13% | |
| 1.20 | 1.29 | 1.20 | 1.28 | +6.67% | |
| 1.19 | 1.23 | 1.19 | 1.20 | +0.84% | |
| 1.15 | 1.20 | 1.15 | 1.19 | +4.39% | |
| 1.15 | 1.17 | 1.12 | 1.14 | -0.87% | |
| 1.11 | 1.17 | 1.10 | 1.15 | +5.50% | |
| 1.14 | 1.15 | 1.08 | 1.09 | -0.91% | |
| 1.19 | 1.20 | 1.10 | 1.10 | -8.33% | |
| 1.21 | 1.21 | 1.17 | 1.20 | +2.56% | |
| 1.09 | 1.18 | 1.07 | 1.17 | +7.34% | |
| 1.03 | 1.11 | 1.03 | 1.09 | +0.93% | |
| 1.08 | 1.10 | 1.07 | 1.08 | +0.93% | |
| 1.07 | 1.08 | 1.07 | 1.07 | 0.00% | |
| 1.05 | 1.08 | 1.05 | 1.07 | +0.94% | |
| 1.07 | 1.09 | 1.05 | 1.06 | 0.00% | |
| 1.03 | 1.09 | 1.03 | 1.06 | +1.92% | |
| 1.04 | 1.06 | 1.03 | 1.04 | 0.00% | |
| 1.03 | 1.10 | 1.01 | 1.04 | +1.96% | |
| 1.04 | 1.06 | 1.01 | 1.02 | -3.77% | |
| 1.13 | 1.16 | 1.02 | 1.06 | -8.62% | |
| 1.17 | 1.17 | 1.15 | 1.16 | 0.00% | |
| 1.20 | 1.21 | 1.16 | 1.16 | -3.33% | |
| 1.21 | 1.22 | 1.20 | 1.20 | -1.64% | |
| 1.20 | 1.22 | 1.19 | 1.22 | +1.67% | |
| 1.21 | 1.23 | 1.17 | 1.20 | 0.00% | |
| 1.20 | 1.21 | 1.20 | 1.20 | 0.00% | |
| 1.20 | 1.21 | 1.20 | 1.20 | -0.83% | |
| 1.21 | 1.21 | 1.20 | 1.21 | +0.83% | |
| 1.17 | 1.22 | 1.17 | 1.20 | +3.45% | |
| 1.24 | 1.24 | 1.16 | 1.16 | -5.69% | |
| 1.28 | 1.28 | 1.23 | 1.23 | -1.60% | |
| 1.26 | 1.26 | 1.24 | 1.25 | 0.00% | |
| 1.25 | 1.26 | 1.24 | 1.25 | +0.81% | |
| 1.26 | 1.26 | 1.24 | 1.24 | 0.00% | |
| 1.24 | 1.26 | 1.24 | 1.24 | -0.80% | |
| 1.28 | 1.28 | 1.25 | 1.25 | +0.81% | |
| 1.23 | 1.26 | 1.23 | 1.24 | +1.64% | |
| 1.23 | 1.23 | 1.22 | 1.22 | -0.81% | |
| 1.22 | 1.24 | 1.22 | 1.23 | +0.82% | |
| 1.21 | 1.23 | 1.20 | 1.22 | 0.00% | |
| 1.23 | 1.25 | 1.21 | 1.22 | +2.52% | |
| 1.23 | 1.24 | 1.19 | 1.19 | -1.65% | |
| 1.22 | 1.24 | 1.19 | 1.21 | -0.82% | |
| 1.23 | 1.26 | 1.21 | 1.22 | 0.00% | |
| 1.25 | 1.26 | 1.22 | 1.22 | -2.40% | |
| 1.25 | 1.26 | 1.25 | 1.25 | +0.81% | |
| 1.24 | 1.25 | 1.23 | 1.24 | 0.00% | |
| 1.23 | 1.25 | 1.22 | 1.24 | +0.81% | |
| 1.25 | 1.25 | 1.21 | 1.23 | -1.60% | |
| 1.26 | 1.27 | 1.25 | 1.25 | -1.57% | |
| 1.30 | 1.30 | 1.25 | 1.27 | 0.00% | |
| 1.25 | 1.28 | 1.25 | 1.27 | +0.79% | |
| 1.27 | 1.28 | 1.23 | 1.26 | -0.79% | |
| 1.29 | 1.31 | 1.27 | 1.27 | -2.31% | |
| 1.34 | 1.34 | 1.30 | 1.30 | -2.26% | |
| 1.34 | 1.38 | 1.32 | 1.33 | -1.48% | |
| 1.27 | 1.36 | 1.27 | 1.35 | +6.30% | |
| 1.26 | 1.33 | 1.26 | 1.27 | -0.78% | |
| 1.24 | 1.29 | 1.24 | 1.28 | +2.40% | |
| 1.23 | 1.26 | 1.23 | 1.25 | +0.81% | |
| 1.24 | 1.25 | 1.23 | 1.24 | +0.81% | |
| 1.23 | 1.24 | 1.22 | 1.23 | -1.60% | |
| 1.22 | 1.26 | 1.22 | 1.25 | +2.46% | |
| 1.28 | 1.29 | 1.22 | 1.22 | -3.17% | |
| 1.24 | 1.28 | 1.22 | 1.26 | 0.00% | |
| 1.20 | 1.28 | 1.20 | 1.26 | +4.13% | |
| 1.20 | 1.22 | 1.18 | 1.21 | +0.83% | |
| 1.21 | 1.23 | 1.19 | 1.20 | 0.00% | |
| 1.21 | 1.26 | 1.18 | 1.20 | 0.00% | |
| 1.21 | 1.22 | 1.20 | 1.20 | -0.83% | |
| 1.25 | 1.25 | 1.21 | 1.21 | -3.20% | |
| 1.18 | 1.26 | 1.18 | 1.25 | +5.04% | |
| 1.25 | 1.25 | 1.18 | 1.19 | -2.46% | |
| 1.19 | 1.23 | 1.19 | 1.22 | +2.52% | |
| 1.21 | 1.21 | 1.17 | 1.19 | -0.83% | |
| 1.21 | 1.27 | 1.19 | 1.20 | -1.64% | |
| 1.28 | 1.29 | 1.21 | 1.22 | -5.43% | |
| 1.30 | 1.31 | 1.26 | 1.29 | -3.01% | |
| 1.33 | 1.39 | 1.32 | 1.33 | -0.75% | |
| 1.36 | 1.37 | 1.34 | 1.34 | -1.47% | |
| 1.31 | 1.38 | 1.31 | 1.36 | +3.03% | |
| 1.35 | 1.39 | 1.32 | 1.32 | -2.22% | |
| 1.37 | 1.37 | 1.31 | 1.35 | -0.74% | |
| 1.38 | 1.40 | 1.35 | 1.36 | -2.16% | |
| 1.41 | 1.42 | 1.37 | 1.39 | -2.11% | |
| 1.41 | 1.43 | 1.40 | 1.42 | +0.71% | |
| 1.38 | 1.43 | 1.38 | 1.41 | 0.00% | |
| 1.38 | 1.42 | 1.37 | 1.41 | +2.92% | |
| 1.37 | 1.39 | 1.34 | 1.37 | -2.14% | |
| 1.40 | 1.42 | 1.40 | 1.40 | +1.45% | |
| 1.40 | 1.42 | 1.37 | 1.38 | -1.43% | |
| 1.46 | 1.46 | 1.37 | 1.40 | -4.11% | |
| 1.46 | 1.47 | 1.43 | 1.46 | +1.39% | |
| 1.43 | 1.47 | 1.42 | 1.44 | -0.69% | |
| 1.43 | 1.46 | 1.42 | 1.45 | +1.40% | |
| 1.42 | 1.45 | 1.38 | 1.43 | +0.70% | |
| 1.40 | 1.43 | 1.34 | 1.42 | +1.43% | |
| 1.40 | 1.41 | 1.35 | 1.40 | -1.41% | |
| 1.41 | 1.45 | 1.41 | 1.42 | +0.71% | |
| 1.40 | 1.43 | 1.39 | 1.41 | +1.44% | |
| 1.33 | 1.41 | 1.33 | 1.39 | +2.96% | |
| 1.39 | 1.39 | 1.35 | 1.35 | -2.17% | |
| 1.36 | 1.39 | 1.35 | 1.38 | +1.47% | |
| 1.33 | 1.38 | 1.32 | 1.36 | 0.00% | |
| 1.35 | 1.41 | 1.34 | 1.36 | +0.74% | |
| 1.39 | 1.39 | 1.30 | 1.35 | -0.74% | |
| 1.32 | 1.41 | 1.31 | 1.36 | +0.74% | |
| 1.41 | 1.41 | 1.35 | 1.35 | -2.88% | |
| 1.34 | 1.43 | 1.31 | 1.39 | +1.46% | |
| 1.32 | 1.38 | 1.30 | 1.37 | +4.58% | |
| 1.21 | 1.31 | 1.21 | 1.31 | +8.26% | |
| 1.23 | 1.30 | 1.21 | 1.21 | -1.63% | |
| 1.22 | 1.32 | 1.22 | 1.23 | +0.82% | |
| 1.16 | 1.31 | 1.16 | 1.22 | +4.27% | |
| 1.19 | 1.21 | 1.16 | 1.17 | -2.50% | |
| 1.15 | 1.24 | 1.13 | 1.20 | +2.56% | |
| 1.22 | 1.24 | 1.15 | 1.17 | -4.88% | |
| 1.23 | 1.25 | 1.21 | 1.23 | -1.60% | |
| 1.29 | 1.29 | 1.23 | 1.25 | -1.57% | |
| 1.29 | 1.29 | 1.24 | 1.27 | 0.00% | |
| 1.31 | 1.31 | 1.26 | 1.27 | 0.00% | |
| 1.32 | 1.32 | 1.25 | 1.27 | -2.31% | |
| 1.29 | 1.32 | 1.29 | 1.30 | -1.52% | |
| 1.30 | 1.32 | 1.29 | 1.32 | +0.76% | |
| 1.31 | 1.33 | 1.29 | 1.31 | -0.76% | |
| 1.26 | 1.34 | 1.26 | 1.32 | +1.54% | |
| 1.29 | 1.34 | 1.26 | 1.30 | +1.56% | |
| 1.28 | 1.30 | 1.25 | 1.28 | +0.79% | |
| 1.30 | 1.31 | 1.26 | 1.27 | -1.55% | |
| 1.30 | 1.37 | 1.29 | 1.29 | 0.00% | |
| 1.34 | 1.34 | 1.22 | 1.29 | -1.53% | |
| 1.34 | 1.35 | 1.31 | 1.31 | -3.68% | |
| 1.36 | 1.37 | 1.35 | 1.36 | +0.74% | |
| 1.29 | 1.37 | 1.29 | 1.35 | +4.65% | |
| 1.32 | 1.32 | 1.29 | 1.29 | -3.73% | |
| 1.31 | 1.36 | 1.30 | 1.34 | +1.52% | |
| 1.36 | 1.36 | 1.30 | 1.32 | -0.75% | |
| 1.33 | 1.36 | 1.33 | 1.33 | -1.48% | |
| 1.33 | 1.36 | 1.32 | 1.35 | +1.50% | |
| 1.37 | 1.38 | 1.33 | 1.33 | 0.00% | |
| 1.36 | 1.37 | 1.33 | 1.33 | -2.92% | |
| 1.41 | 1.41 | 1.34 | 1.37 | -3.52% | |
| 1.38 | 1.44 | 1.38 | 1.42 | +1.43% | |
| 1.41 | 1.47 | 1.38 | 1.40 | +2.19% | |
| 1.37 | 1.42 | 1.34 | 1.37 | 0.00% | |
| 1.37 | 1.39 | 1.35 | 1.37 | -1.44% | |
| 1.38 | 1.41 | 1.37 | 1.39 | -0.71% | |
| 1.37 | 1.42 | 1.35 | 1.40 | +1.45% | |
| 1.35 | 1.39 | 1.35 | 1.38 | 0.00% | |
| 1.36 | 1.40 | 1.35 | 1.38 | +0.73% | |
| 1.34 | 1.39 | 1.33 | 1.37 | +0.74% | |
| 1.37 | 1.40 | 1.34 | 1.36 | 0.00% | |
| 1.34 | 1.40 | 1.33 | 1.36 | +0.74% | |
| 1.38 | 1.47 | 1.35 | 1.35 | -6.25% | |
| 1.41 | 1.50 | 1.38 | 1.44 | +1.41% | |
| 1.40 | 1.51 | 1.35 | 1.42 | +1.43% | |
| 1.35 | 1.45 | 1.31 | 1.40 | -3.45% | |
| 1.42 | 1.55 | 1.35 | 1.45 | +6.62% | |
| 1.28 | 1.38 | 1.28 | 1.36 | +4.62% | |
| 1.27 | 1.32 | 1.27 | 1.30 | +1.56% | |
| 1.25 | 1.31 | 1.25 | 1.28 | +0.79% | |
| 1.29 | 1.29 | 1.26 | 1.27 | +0.79% | |
| 1.26 | 1.33 | 1.25 | 1.26 | -3.08% | |
| 1.24 | 1.35 | 1.24 | 1.30 | +5.69% | |
| 1.24 | 1.25 | 1.22 | 1.23 | -0.81% | |
| 1.24 | 1.27 | 1.24 | 1.24 | -0.80% | |
| 1.21 | 1.26 | 1.21 | 1.25 | +1.63% | |
| 1.23 | 1.26 | 1.22 | 1.23 | -2.38% | |
| 1.25 | 1.28 | 1.23 | 1.26 | +2.44% | |
| 1.24 | 1.24 | 1.23 | 1.23 | -0.81% | |
| 1.21 | 1.27 | 1.21 | 1.24 | +0.81% | |
| 1.29 | 1.30 | 1.22 | 1.23 | -1.60% | |
| 1.29 | 1.29 | 1.22 | 1.25 | 0.00% | |
| 1.34 | 1.34 | 1.21 | 1.25 | -4.58% | |
| 1.34 | 1.34 | 1.31 | 1.31 | -2.24% | |
| 1.38 | 1.41 | 1.32 | 1.34 | -3.60% | |
| 1.36 | 1.43 | 1.36 | 1.39 | +2.96% | |
| 1.37 | 1.37 | 1.31 | 1.35 | +1.50% | |
| 1.34 | 1.37 | 1.33 | 1.33 | -0.75% | |
| 1.32 | 1.40 | 1.31 | 1.34 | +0.75% | |
| 1.26 | 1.40 | 1.24 | 1.33 | +7.26% | |
| 1.28 | 1.29 | 1.24 | 1.24 | -3.13% | |
| 1.27 | 1.29 | 1.25 | 1.28 | -0.78% | |
| 1.26 | 1.29 | 1.26 | 1.29 | +0.78% | |
| 1.26 | 1.33 | 1.26 | 1.28 | 0.00% | |
| 1.36 | 1.36 | 1.24 | 1.28 | -2.29% | |
| 1.37 | 1.37 | 1.30 | 1.31 | -2.96% | |
| 1.35 | 1.39 | 1.33 | 1.35 | +1.50% | |
| 1.37 | 1.37 | 1.33 | 1.33 | -2.92% | |
| 1.33 | 1.39 | 1.31 | 1.37 | +4.58% | |
| 1.29 | 1.35 | 1.29 | 1.31 | 0.00% | |
| 1.28 | 1.31 | 1.28 | 1.31 | +2.34% | |
| 1.32 | 1.37 | 1.28 | 1.28 | -3.76% | |
| 1.21 | 1.34 | 1.21 | 1.33 | +9.92% | |
| 1.22 | 1.25 | 1.21 | 1.21 | -0.82% | |
| 1.25 | 1.28 | 1.22 | 1.22 | -3.17% | |
| 1.26 | 1.28 | 1.25 | 1.26 | -1.56% | |
| 1.30 | 1.31 | 1.25 | 1.28 | -1.54% | |
| 1.32 | 1.32 | 1.26 | 1.30 | 0.00% | |
| 1.32 | 1.35 | 1.25 | 1.30 | -2.26% | |
| 1.30 | 1.39 | 1.26 | 1.33 | +2.31% | |
| 1.41 | 1.41 | 1.24 | 1.30 | -9.09% | |
| 1.45 | 1.47 | 1.43 | 1.43 | -2.05% | |
| 1.46 | 1.50 | 1.44 | 1.46 | +0.69% | |
| 1.43 | 1.47 | 1.42 | 1.45 | +1.40% | |
| 1.46 | 1.47 | 1.40 | 1.43 | -2.72% | |
| 1.46 | 1.49 | 1.43 | 1.47 | 0.00% | |
| 1.42 | 1.48 | 1.39 | 1.47 | +3.52% | |
| 1.49 | 1.50 | 1.42 | 1.42 | -4.05% | |
| 1.47 | 1.49 | 1.46 | 1.48 | +0.68% | |
| 1.53 | 1.54 | 1.43 | 1.47 | -2.65% | |
| 1.52 | 1.54 | 1.49 | 1.51 | -0.66% | |
| 1.53 | 1.53 | 1.47 | 1.52 | +0.66% | |
| 1.53 | 1.53 | 1.48 | 1.51 | -1.31% | |
| 1.52 | 1.53 | 1.50 | 1.53 | +1.32% | |
| 1.52 | 1.55 | 1.50 | 1.51 | -0.66% | |
| 1.58 | 1.58 | 1.51 | 1.52 | -3.80% | |
| 1.54 | 1.60 | 1.52 | 1.58 | +3.95% | |
| 1.60 | 1.63 | 1.52 | 1.52 | -0.65% | |
| 1.57 | 1.61 | 1.51 | 1.53 | -1.92% | |
| 1.51 | 1.57 | 1.51 | 1.56 | +1.96% | |
| 1.57 | 1.60 | 1.51 | 1.53 | -2.55% | |
| 1.61 | 1.65 | 1.56 | 1.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HGBL chart for longer ranges.