La bourse est fermée

Heritage Global Inc. (HGBL)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2600-0,0300 (-1,31 %)
À partir de 03:21PM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20242,30002,40002,24002,26002,2600192 183
10 mai 20242,44002,47002,23002,29002,2900399 400
09 mai 20242,52002,53002,48002,48002,4800122 000
08 mai 20242,46002,54002,46002,48002,480045 900
07 mai 20242,50002,55002,42002,43002,430082 200
06 mai 20242,41002,61002,41002,54002,5400115 300
03 mai 20242,43002,48002,42002,44002,440052 300
02 mai 20242,41002,52002,41002,44002,440039 400
01 mai 20242,47002,50002,38002,42002,4200101 900
30 avr. 20242,44002,49002,43002,46002,460058 500
29 avr. 20242,52002,54002,46002,48002,480036 000
26 avr. 20242,54002,54002,47002,47002,470035 600
25 avr. 20242,54002,58002,50002,51002,510032 800
24 avr. 20242,50002,55002,43002,53002,530052 000
23 avr. 20242,52002,58002,49002,50002,500044 800
22 avr. 20242,54002,55002,45002,47002,470072 800
19 avr. 20242,51002,57002,48002,49002,490090 800
18 avr. 20242,54002,57002,49002,54002,5400140 700
17 avr. 20242,66002,66002,54002,54002,540053 100
16 avr. 20242,60002,65002,54002,60002,600085 400
15 avr. 20242,64002,64002,55002,61002,610056 500
12 avr. 20242,62002,69002,57002,62002,620072 500
11 avr. 20242,61002,67002,55002,62002,6200181 900
10 avr. 20242,55002,61002,51002,59002,590070 200
09 avr. 20242,60002,66002,56002,60002,600088 400
08 avr. 20242,61002,70002,56002,57002,570064 200
05 avr. 20242,60002,70002,60002,64002,640051 900
04 avr. 20242,62002,65002,55002,63002,630078 300
03 avr. 20242,60002,71002,60002,61002,610079 300
02 avr. 20242,67002,68002,59002,62002,620076 500
01 avr. 20242,63002,70002,60002,65002,650089 900
28 mars 20242,64002,74002,64002,64002,6400108 700
27 mars 20242,68002,78002,66002,67002,6700127 500
26 mars 20242,78002,78002,69002,69002,6900101 100
25 mars 20242,74002,84002,71002,75002,7500127 100
22 mars 20242,75002,80002,74002,75002,7500210 200
21 mars 20242,77002,82002,73002,74002,7400148 000
20 mars 20242,74002,78002,71002,75002,750059 500
19 mars 20242,80002,89002,71002,74002,740073 000
18 mars 20242,90002,90002,79002,80002,8000128 400
15 mars 20243,00003,02002,86002,94002,9400166 500
14 mars 20243,08003,09002,95003,00003,000091 500
13 mars 20243,01003,09002,95003,03003,030050 400
12 mars 20242,91003,03002,90003,00003,000049 800
11 mars 20242,93002,96002,85002,87002,870085 800
08 mars 20243,00003,00002,89002,92002,920019 400
07 mars 20243,00003,00002,88002,93002,930028 400
06 mars 20243,08003,08002,90002,94002,940058 300
05 mars 20242,90003,07002,81002,88002,880058 100
04 mars 20242,74002,95002,73002,85002,850048 100
01 mars 20242,85002,90002,77002,78002,780039 900
29 févr. 20242,86002,88002,76002,78002,780029 600
28 févr. 20242,93002,93002,84002,86002,860048 400
27 févr. 20242,88002,97002,85002,91002,910022 800
26 févr. 20242,95002,95002,85002,86002,860022 700
23 févr. 20242,88002,94002,86002,92002,920028 000
22 févr. 20242,92002,93002,87002,88002,8800139 000
21 févr. 20242,97002,97002,86002,88002,880049 800
20 févr. 20242,94002,98002,92002,97002,970075 700
16 févr. 20242,88002,92002,87002,90002,900029 000
15 févr. 20242,80002,88002,80002,87002,870048 700
14 févr. 20242,75002,77002,72002,75002,7500111 400
13 févr. 20242,79002,81002,74002,77002,770094 200
12 févr. 20242,80002,82002,58002,78002,7800157 300
09 févr. 20242,85002,85002,77002,81002,810050 200
08 févr. 20242,82002,83002,75002,82002,820087 100
07 févr. 20242,82002,90002,80002,80002,800063 400
06 févr. 20242,75002,84002,75002,80002,800024 600
05 févr. 20242,81002,85002,75002,76002,760070 300
02 févr. 20242,87002,87002,83002,86002,860035 000
01 févr. 20242,81002,87002,80002,87002,870032 200
31 janv. 20242,95002,98002,80002,80002,8000115 700
30 janv. 20242,87002,98002,85002,96002,9600116 900
29 janv. 20242,86002,89002,80002,85002,850083 800
26 janv. 20242,92002,92002,89002,90002,900035 200
25 janv. 20242,97002,97002,90002,92002,920025 600
24 janv. 20242,98002,98002,90002,96002,960054 400
23 janv. 20242,95002,98002,92002,97002,970074 800
22 janv. 20242,92002,99002,89002,90002,900037 200
19 janv. 20242,85002,89002,83002,88002,880022 200
18 janv. 20242,87002,91002,81002,84002,840093 500
17 janv. 20242,90002,90002,82002,85002,850070 700
16 janv. 20242,84002,92002,82002,89002,890071 100
12 janv. 20242,84002,88002,79002,81002,810095 100
11 janv. 20242,79002,82002,73002,80002,800087 300
10 janv. 20242,79002,85002,79002,80002,800049 800
09 janv. 20242,86002,87002,73002,81002,810074 300
08 janv. 20242,76002,83002,76002,80002,800054 900
05 janv. 20242,82002,87002,73002,75002,7500107 200
04 janv. 20242,78002,82002,75002,82002,820027 400
03 janv. 20242,74002,76002,71002,76002,760055 100
02 janv. 20242,76002,81002,72002,75002,750042 400
29 déc. 20232,82002,84002,77002,78002,780048 800
28 déc. 20232,79002,89002,79002,83002,830061 500
27 déc. 20232,77002,85002,74002,77002,770056 200
26 déc. 20232,70002,79002,68002,73002,730090 500
22 déc. 20232,64002,75002,64002,70002,700069 600
21 déc. 20232,72002,74002,66002,66002,660029 200
20 déc. 20232,78002,81002,68002,71002,710048 100
19 déc. 20232,73002,78002,70002,74002,740041 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...