HBOS

Heritage Financial Group Historical Stock Prices

$28.05
*  
0.34
1.23%
Get HBOS Alerts
*Delayed - data as of Apr. 28, 2015  -  Find a broker to begin trading HBOS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HBOS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.59  28.10  27.59  28.05 51,233
04/27/2015 27.94 28.18 27.35 27.71 18,050
04/24/2015 28.02 28.17 27.77 27.77 10,271
04/23/2015 28.03 28.19 27.88 28.1 11,977
04/22/2015 28.11 28.34 27.669 28.08 42,580
04/21/2015 27.907 28.195 27.87 27.96 60,988
04/20/2015 27.44 28.12 27.44 27.85 16,507
04/17/2015 27.83 27.83 27.39 27.48 10,815
04/16/2015 28.09 28.27 27.85 28.01 10,452
04/15/2015 27.5 28.23 27.35 28.04 20,637
04/14/2015 27.59 27.64 27.28 27.49 12,320
04/13/2015 27.3 27.9 27.3 27.65 20,941
04/10/2015 27.59 27.81 27.38 27.38 12,051
04/09/2015 27.9 27.9 27.41 27.56 9,128
04/08/2015 28.28 28.28 27.551 27.82 21,414
04/07/2015 27.79 28.075 27.67 27.93 19,902
04/06/2015 27.77 27.94 27.64 27.64 10,952
04/02/2015 27.26 28.28 27.26 27.63 84,530
04/01/2015 27.52 27.58 27.02 27.19 26,559
03/31/2015 26.96 27.45 26.96 27.23 24,911
03/30/2015 26.97 27.56 26.97 26.98 16,545
03/27/2015 26.79 27.02 26.64 26.83 12,368
03/26/2015 26.52 26.91 26.38 26.73 9,812
03/25/2015 26.86 26.9 26.5 26.71 23,172
03/24/2015 26.9 27 26.825 26.97 16,320
03/23/2015 26.76 27.07 26.67 26.84 17,265
03/20/2015 26.38 26.81 26.38 26.69 163,528
03/19/2015 26.32 26.64 26.1901 26.39 20,568
03/18/2015 26.37 26.59 26.16 26.45 28,455
03/17/2015 26.26 26.5 26.07 26.38 38,535
03/16/2015 26.35 26.78 26.28 26.4 94,570
03/13/2015 26.3 26.4 26.06 26.14 73,309
03/12/2015 26 26.3 25.97 26.3 44,359
03/11/2015 26.04 26.08 25.4401 25.95 18,659
03/10/2015 26.05 26.11 25.81 26.03 23,536
03/09/2015 26.01 26.42 25.86 26.24 19,461
03/06/2015 25.75 26.15 25.7 25.98 17,179
03/05/2015 25.56 25.85 25.54 25.8 57,272
03/04/2015 25.69 26.04 25.46 25.84 27,322
03/03/2015 25.85 26.06 25.555 25.83 32,422
03/02/2015 25.9 26.208 25.655 25.82 11,224
02/27/2015 26.22 26.38 25.838 25.89 18,073
02/26/2015 25.725 26.04 25.53 25.93 49,938
02/25/2015 25.7 25.75 25.45 25.7 22,765
02/24/2015 25.36 25.77 25.36 25.68 75,301
02/23/2015 25.11 25.38 25.07 25.38 21,645
02/20/2015 25.32 25.38 25.095 25.11 27,238
02/19/2015 25.13 25.32 25.03 25.29 71,656
02/18/2015 25.1 25.34 24.81 25.29 16,404
02/17/2015 24.84 25.38 24.77 25.2 11,315
02/13/2015 24.5 24.91 24.384 24.84 224,417
02/12/2015 24.6 24.84 24.44 24.7 108,759
02/11/2015 24.495 24.6975 24.13 24.45 37,834
02/10/2015 24.47 24.71 24.06 24.51 85,876
02/09/2015 24.82 24.965 24.4 24.4 21,150
02/06/2015 24.79 25.09 24.56 24.74 122,940
02/05/2015 24.42 24.88 24.3 24.6 60,828
02/04/2015 24.46 24.5575 24.2 24.2 20,977
02/03/2015 23.751 24.5725 23.751 24.3 32,671
02/02/2015 23.75 24.44 23.75 24.23 39,699
01/30/2015 23.69 24.11 23.69 23.97 16,195
01/29/2015 23.83 24.38 23.71 23.89 23,815
01/28/2015 24.35 24.35 23.69 23.85 19,076
01/27/2015 24.3 24.3 24.19 24.19 10,553
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?