Heritage Global Stock Price History (OTCMKTS:HGBL)

Add to My Stocks
$0.52 $0 (0%) HGBL stock closing price Mar 29, 2017 (Closing)

We provide 10 years stock price history for free. You can download Heritage Global stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Heritage Global P/E ratio, and PS ratio. The Heritage Global stock price history chart shows that the stock price reached a high of 2.5 on 15 Mar, 2012, and a low of 0.06 on 15 Mar, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-280.440.540.440.527948260.000.62
2017-03-240.500.540.440.543599269.500.64
2017-03-230.500.500.440.50886250.000.60
2017-03-220.520.520.520.522023260.000.62
2017-03-210.510.510.460.518537254.500.61
2017-03-200.460.510.430.5018836250.000.60
2017-03-170.510.510.510.511000256.000.61
2017-03-160.500.500.440.441200219.000.52
2017-03-150.520.520.450.5113585255.000.61
2017-03-140.450.540.440.5114288255.000.61
2017-03-130.590.590.530.5711520285.000.68
2017-03-100.550.580.550.5519900N/A0.67
2017-03-090.510.550.510.5532834N/A0.67
2017-03-080.530.540.490.5413388N/A0.66
2017-03-070.490.520.490.524400N/A0.63
2017-03-060.530.530.480.4911202N/A0.59
2017-03-030.500.530.470.4729983N/A0.58
2017-03-020.440.540.440.4936425N/A0.59
2017-03-010.470.470.470.4720000N/A0.57
2017-02-280.430.460.430.456916N/A0.54
2017-02-270.400.450.400.4523082N/A0.55
2017-02-240.410.450.390.3913104N/A0.47
2017-02-230.450.450.450.4510065N/A0.55
2017-02-220.410.410.410.412500N/A0.49
2017-02-210.460.470.400.4022428N/A0.49
2017-02-170.400.470.400.47208435N/A0.57
2017-02-160.360.400.360.4085952N/A0.49
2017-02-150.370.390.370.3953100N/A0.47
2017-02-140.370.400.340.38165830N/A0.47
2017-02-130.400.400.390.393100N/A0.47
2017-02-100.420.430.370.40106009N/A0.48
2017-02-090.590.590.330.42898194N/A0.51
2017-02-080.570.600.570.5933910N/A0.72
2017-02-070.560.600.560.5938500N/A0.72
2017-02-060.560.600.540.6071605N/A0.72
2017-02-030.580.630.550.5938755N/A0.72
2017-02-020.480.580.480.5890382N/A0.71
2017-02-010.650.650.350.52466250N/A0.63
2017-01-310.650.670.630.6550805N/A0.79
2017-01-300.670.710.650.67119474N/A0.81
2017-01-270.730.740.610.6676698N/A0.80
2017-01-260.720.750.710.7334251N/A0.89
2017-01-250.740.770.690.7529564N/A0.91
2017-01-240.740.740.670.7240816N/A0.88
2017-01-230.680.740.620.7019241N/A0.85
2017-01-200.670.680.600.6561500N/A0.79
2017-01-190.540.680.360.62522219N/A0.75
2017-01-180.650.700.330.63454491N/A0.77
2017-01-170.680.690.590.65114856N/A0.79
2017-01-160.000.000.000.690N/AN/A
2017-01-130.670.700.650.6956940N/A0.84
2017-01-120.630.670.630.6722367N/A0.82
2017-01-110.620.680.460.6381952N/A0.77
2017-01-100.640.690.640.6819355N/A0.82
2017-01-090.600.650.540.64105569N/A0.78
2017-01-060.600.660.600.66119000N/A0.80
2017-01-050.640.640.560.6387719N/A0.77
2017-01-040.570.650.520.65131552N/A0.78
2017-01-030.450.560.440.5688126N/A0.68
2017-01-020.000.000.000.470N/AN/A
2016-12-300.420.480.410.4734102N/A0.57
2016-12-290.410.470.410.44102040N/A0.53
2016-12-280.410.450.330.43256153N/A0.53
2016-12-270.420.420.380.4188915N/A0.50
2016-12-260.000.000.000.420N/AN/A
2016-12-230.290.420.290.4299007N/A0.51
2016-12-220.450.490.260.29533658N/A0.35
2016-12-210.450.490.440.4930740N/A0.60
2016-12-200.400.470.400.47123233N/A0.57
2016-12-190.360.490.360.4750606N/A0.57
2016-12-160.000.000.000.393N/AN/A
2016-12-150.340.390.340.3965322N/A0.47
2016-12-140.380.390.380.394000N/A0.47
2016-12-130.000.000.000.392N/AN/A
2016-12-120.330.390.330.3939990N/A0.47
2016-12-090.000.000.000.390N/AN/A
2016-12-080.390.390.350.3918300N/A0.47
2016-12-070.370.390.330.3923496N/A0.47
2016-12-060.300.360.300.3676403N/A0.44
2016-12-050.310.340.310.347102N/A0.42
2016-12-020.300.340.300.3412555N/A0.41
2016-12-010.350.350.180.33858309N/A0.40
2016-11-300.340.390.340.3916000N/A0.47
2016-11-290.370.390.350.3929900N/A0.47
2016-11-280.350.390.340.3822832N/A0.46
2016-11-250.350.390.350.3947400N/A0.47
2016-11-240.000.000.000.380N/AN/A
2016-11-230.350.390.350.3820748N/A0.47
2016-11-220.370.390.370.3920795N/A0.47
Get more Data

Heritage Global Stock Chart

View HGBL PE ratio, PS ratio stocks charts and compare with peers.
HGBL Chart
Note: Compare Heritage Global stock price history with the index and industry peers.

Heritage Global Historical Prices: Past 5 years

Max Stock Price 2.1 Apr 20,2012
Min Stock Price 0.13 Oct 15,2015
Avg Stock Price 0.63

Heritage Global Historical PE ratio: Past 5 years

Max PE Ratio 285 Mar 13,2017
Min PE Ratio 0.8 Mar 07,2013
Avg PE Ratio 18.58

Heritage Global Historical PS ratio: Past 5 years

Max PS Ratio 4.09 Aug 27,2012
Min PS Ratio 0.23 Oct 15,2015
Avg PS Ratio 1.19

We provide Heritage Global historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Heritage Global stock analysis. The price and volume changes on a daily basis is provided in the Heritage Global stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. HGBL saw a high of 0.54, and a low of 0.44 on last trading day. Looking at Heritage Global stock market history data, the P/S ratio was at a low of 0.23 on 15 Oct, 2015. .