Heritage Global Stock Price History (OTCMKTS:HGBL)

Add to My Stocks
$0.34 $0.01 (3.03%) HGBL stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Heritage Global stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Heritage Global price to earnings ratio data. The stock price was at a 5 year high of 2.5 on 15 Mar, 2012 as seen from Heritage Global stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-250.350.390.350.3947400N/A0.47
2016-11-230.350.390.350.3820748N/A0.47
2016-11-220.370.390.370.3920795N/A0.47
2016-11-210.390.390.380.395600N/A0.47
2016-11-180.400.410.380.4019488N/A0.49
2016-11-170.370.410.370.4120153N/A0.50
2016-11-160.380.420.380.4211500N/A0.51
2016-11-150.380.420.380.4219200N/A0.51
2016-11-140.470.470.400.467100N/A0.55
2016-11-100.470.470.460.477505N/A0.75
2016-11-090.400.480.400.4111200N/A0.65
2016-11-080.480.480.480.48512N/A0.77
2016-11-070.480.480.380.4714188N/A0.75
2016-11-040.400.470.400.4722528N/A0.75
2016-11-030.470.490.370.4828352N/A0.77
2016-11-020.490.490.440.4720625N/A0.75
2016-11-010.440.490.440.495000N/A0.77
2016-10-310.480.480.480.485950N/A0.77
2016-10-270.420.480.420.4835130N/A0.77
2016-10-260.410.490.410.4897130N/A0.77
2016-10-250.500.500.500.501015N/A0.79
2016-10-210.380.490.380.499266N/A0.78
2016-10-200.480.490.480.491005N/A0.78
2016-10-190.500.500.500.501000N/A0.79
2016-10-170.310.480.310.4837099N/A0.77
2016-10-140.380.470.330.47185930N/A0.75
2016-10-130.380.450.380.452300N/A0.72
2016-10-110.390.450.380.453633N/A0.72
2016-10-100.450.450.450.45305N/A0.72
2016-10-060.400.450.380.459408N/A0.72
2016-10-050.450.450.450.451020N/A0.72
2016-10-030.440.440.410.4415000N/A0.70
2016-09-300.440.440.440.442550N/A0.70
2016-09-290.430.440.430.4420500N/A0.69
2016-09-280.420.490.420.42111374N/A0.67
2016-09-270.420.490.420.4835959N/A0.77
2016-09-260.410.490.410.4740736N/A0.75
2016-09-230.430.450.430.4510041N/A0.72
2016-09-220.490.490.430.435370N/A0.69
2016-09-190.500.500.500.503025N/A0.79
2016-09-160.360.500.360.4827779N/A0.77
2016-09-150.410.470.390.4744350N/A0.75
2016-09-140.450.470.380.4543979N/A0.71
2016-09-130.450.480.420.4855032N/A0.76
2016-09-120.360.480.340.4855829N/A0.77
2016-09-090.450.480.450.486000N/A0.77
2016-09-080.450.480.350.4590894N/A0.72
2016-09-070.440.440.440.44510N/A0.70
2016-09-060.450.500.230.45509749N/A0.72
2016-09-020.500.610.450.5253516N/A0.83
2016-09-010.430.510.400.5131608N/A0.81
2016-08-310.410.480.260.45118075N/A0.72
2016-08-300.450.450.260.4017069N/A0.64
2016-08-290.350.380.350.3820435N/A0.61
2016-08-260.000.000.000.370N/AN/A
2016-08-250.370.370.370.37940N/A0.59
2016-08-240.340.370.340.374717N/A0.59
2016-08-230.340.340.340.34500N/A0.55
2016-08-220.300.370.250.3436907N/A0.54
2016-08-190.000.000.000.330N/AN/A
2016-08-180.250.330.250.3314955N/A0.53
2016-08-170.290.310.290.312702N/A0.49
2016-08-160.000.000.000.3130N/AN/A
2016-08-150.230.310.230.314402N/A0.49
2016-08-120.260.310.260.3118958N/A0.49
2016-08-110.270.320.250.3142410N/A0.49
2016-08-100.000.000.000.3224N/AN/A
2016-08-090.200.320.200.3224812N/A0.51
2016-08-080.250.260.250.262000N/A0.44
2016-08-050.220.230.220.2310274N/A0.39
2016-08-040.000.000.000.2320N/AN/A
2016-08-030.220.230.220.231000N/A0.39
2016-08-020.000.000.000.230N/AN/A
2016-08-010.220.230.220.236300N/A0.39
2016-07-290.000.000.000.2315N/AN/A
2016-07-280.220.230.220.232000N/A0.38
2016-07-270.000.000.000.230N/AN/A
2016-07-260.220.230.200.234883N/A0.39
2016-07-250.000.000.000.230N/AN/A
2016-07-220.230.230.230.234480N/A0.39
2016-07-210.220.220.220.224045N/A0.37
2016-07-200.000.000.000.2355N/AN/A
2016-07-190.000.000.000.230N/AN/A
2016-07-180.210.230.200.237500N/A0.39
2016-07-150.000.000.000.220N/AN/A
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 2.5 Mar 15,2012
Min Stock Price 0.13 Oct 15,2015
Avg Stock Price 0.71

Heritage Global Historical PE ratio: Past 5 years

Max PE Ratio 8.62 Mar 15,2012
Min PE Ratio 0.8 Mar 07,2013
Avg PE Ratio 2.57

Heritage Global Historical PS ratio: Past 5 years

Max PS Ratio 4.57 Mar 15,2012
Min PS Ratio 0.23 Oct 15,2015
Avg PS Ratio 1.36

HGBL Industry Peers

Company Price Change (%)
Sotheby's (BID)37.90.33 (0.86%)
B Riley Financial (RILY)16.650.1 (0.6%)
J2 Global (JCOM)74.830.83 (1.12%)
Callwave (CLWA)00 (0%)
Mnc Media Investments (LTONY)0.420 (0%)
Kongzhong (KZ)6.870.09 (1.33%)
Hennessy Advisors (HNNA)33.10.55 (1.63%)

Heritage Global historical quotes helps an investor analyze a company's history and do Heritage Global stock analysis . The price movement is easily depicted in the Heritage Global stock price history chart. 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 0.34, and a low of 0.3 on last trading day. The average P/S ratio was 2.7 as can be seen by Heritage Global stock price history. .