XNAS
Datos históricos de Heritage Global Inc.
Heritage Global Inc. · HGBL
$1.30
▲ +0.05 (+3.60%)
Última operación · 10/10/2026, 22:31:53 UTC
- Variación en el periodo
- −19.87%
- Máximo
- US$1.63
- 15 de octubre de 2025
- Mínimo
- US$1.01
- 4 de agosto de 2026
- Volumen medio diario
- 0.16 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.27 | 1.27 | 1.25 | 1.25 | −2.34% | 22,553 |
| 8 oct 2026 | 1.28 | 1.29 | 1.28 | 1.28 | −0.78% | 21,593.933 |
| 7 oct 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 0.00% | 69,438.432 |
| 6 oct 2026 | 1.29 | 1.32 | 1.29 | 1.29 | −0.77% | 31,649.567 |
| 5 oct 2026 | 1.32 | 1.32 | 1.29 | 1.30 | +0.78% | 59,321.915 |
| 2 oct 2026 | 1.27 | 1.31 | 1.26 | 1.29 | +2.38% | 166,799.782 |
| 1 oct 2026 | 1.29 | 1.29 | 1.26 | 1.26 | −3.08% | 27,202.766 |
| 30 sep 2026 | 1.31 | 1.34 | 1.29 | 1.30 | 0.00% | 107,285.43 |
| 29 sep 2026 | 1.29 | 1.33 | 1.24 | 1.30 | −0.76% | 67,185.912 |
| 28 sep 2026 | 1.31 | 1.33 | 1.29 | 1.31 | −1.50% | 93,944.567 |
| 25 sep 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 0.00% | 42,200.452 |
| 24 sep 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 0.00% | 46,363.567 |
| 23 sep 2026 | 1.33 | 1.35 | 1.33 | 1.33 | +0.76% | 87,772.301 |
| 22 sep 2026 | 1.34 | 1.37 | 1.15 | 1.32 | −2.22% | 53,871.567 |
| 21 sep 2026 | 1.32 | 1.37 | 1.32 | 1.35 | +0.75% | 22,671.567 |
| 18 sep 2026 | 1.33 | 1.34 | 1.28 | 1.34 | −0.74% | 60,543.567 |
| 17 sep 2026 | 1.35 | 1.39 | 1.33 | 1.35 | −2.17% | 102,844.567 |
| 16 sep 2026 | 1.38 | 1.39 | 1.37 | 1.38 | −0.72% | 202,411.252 |
| 15 sep 2026 | 1.38 | 1.41 | 1.35 | 1.39 | +0.72% | 102,875.969 |
| 14 sep 2026 | 1.38 | 1.40 | 1.37 | 1.38 | −2.13% | 94,645.12 |
| 11 sep 2026 | 1.39 | 1.42 | 1.38 | 1.41 | +0.71% | 99,801.969 |
| 10 sep 2026 | 1.37 | 1.43 | 1.35 | 1.40 | 0.00% | 89,290.577 |
| 9 sep 2026 | 1.33 | 1.42 | 1.33 | 1.40 | +4.48% | 177,467.567 |
| 8 sep 2026 | 1.35 | 1.36 | 1.33 | 1.34 | −1.47% | 65,404.304 |
| 4 sep 2026 | 1.30 | 1.36 | 1.30 | 1.36 | +4.62% | 51,112.581 |
| 3 sep 2026 | 1.36 | 1.37 | 1.30 | 1.30 | −4.41% | 144,356.567 |
| 2 sep 2026 | 1.26 | 1.38 | 1.23 | 1.36 | +7.94% | 489,259.567 |
| 1 sep 2026 | 1.26 | 1.29 | 1.26 | 1.26 | −2.33% | 97,787.567 |
| 31 ago 2026 | 1.26 | 1.30 | 1.25 | 1.29 | +4.03% | 195,024.246 |
| 28 ago 2026 | 1.27 | 1.27 | 1.23 | 1.24 | −3.13% | 197,761.567 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.