HBOS

Heritage Financial Group Historical Stock Prices

$20.41
*  
0.20
0.99%
Get HBOS Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.02  20.48  20.04  20.41 11,688
09/18/2014 20.2 20.56 20.195 20.21 7,206
09/17/2014 20.24 20.35 20.04 20.04 2,513
09/16/2014 20.05 20.54 19.95 20.06 10,409
09/15/2014 20.01 20.35 20.01 20.33 1,455
09/12/2014 20.18 20.43 19.85 20.25 1,999
09/11/2014 19.8 20.31 19.79 20.31 40,728
09/10/2014 19.92 20.29 19.75 20.12 13,325
09/09/2014 20.02 20.07 19.75 20.06 4,357
09/08/2014 20.22 20.59 20.22 20.36 6,726
09/05/2014 20.815 20.815 20.13 20.27 14,796
09/04/2014 20.64 20.88 20.56 20.72 9,150
09/03/2014 21.09 21.09 20.79 20.79 17,754
09/02/2014 20.7 21.12 20.7 21.01 3,966
08/29/2014 20.9 20.9 20.5 20.5 6,274
08/28/2014 20.7 20.94 20.3 20.51 9,965
08/27/2014 20.85 21.08 20.51 20.51 5,844
08/26/2014 20.78 20.95 20.5 20.55 12,704
08/25/2014 20.73 21.25 20.275 20.76 83,606
08/22/2014 19.94 20.48 19.73 20.48 6,250
08/21/2014 20.06 20.51 19.61 20.06 13,088
08/20/2014 20.38 20.55 19.96 20.05 9,762
08/19/2014 20.71 20.71 20.34 20.37 5,249
08/18/2014 20.29 20.43 20.06 20.32 12,805
08/15/2014 20.28 20.37 19.74 20.13 8,971
08/14/2014 19.98 20.3 19.61 20.25 11,465
08/13/2014 19.92 20.2 19.75 20.05 7,222
08/12/2014 19.93 20.12 19.74 20.12 11,490
08/11/2014 19.87 20.39 19.465 20.12 9,683
08/08/2014 19.91 19.92 19.55 19.78 11,163
08/07/2014 19.16 20.12 19.16 19.69 7,462
08/06/2014 19.23 19.91 19.02 19.91 9,793
08/05/2014 19.85 20.7195 19.39 19.5 15,403
08/04/2014 19.64 20.15 19.5 19.66 18,772
08/01/2014 20.15 20.18 19.51 19.99 19,418
07/31/2014 20.21 20.21 19.53 20.1 9,183
07/30/2014 20.415 20.415 20.25 20.3 4,737
07/29/2014 20.3 20.46 20.21 20.35 14,194
07/28/2014 20.36 20.48 20.25 20.25 15,033
07/25/2014 20.45 20.5 20.25 20.35 4,939
07/24/2014 20.42 20.91 20.33 20.33 6,666
07/23/2014 20.38 20.69 20.25 20.66 13,146
07/22/2014 20.45 20.63 20.26 20.26 10,993
07/21/2014 20.25 20.8 20.25 20.53 9,050
07/18/2014 19.621 20.69 19.621 20.69 12,456
07/17/2014 20.25 20.87 20.25 20.62 10,643
07/16/2014 20.51 20.85 20.2 20.27 17,673
07/15/2014 20.3 20.58 20.23 20.51 7,818
07/14/2014 20 20.22 19.98 20.22 32,334
07/11/2014 20.05 20.2 19.9 20.2 12,198
07/10/2014 19.89 19.9913 19.75 19.97 6,609
07/09/2014 19.97 20.12 19.96 20.12 9,121
07/08/2014 19.81 19.9 19.8 19.9 1,422
07/07/2014 19.93 19.93 19.75 19.83 3,837
07/03/2014 20 20.09 19.8 20.09 4,756
07/02/2014 19.92 19.92 19.83 19.89 5,722
07/01/2014 19.68 19.93 19.68 19.85 6,423
06/30/2014 19.61 19.83 19.6 19.83 2,405
06/27/2014 19.95 19.95 19.74 19.74 8,842
06/26/2014 19.7 19.81 19.5 19.81 7,121
06/25/2014 19.93 19.93 19.5 19.68 4,483
06/24/2014 19.67 19.89 19.37 19.73 10,169
06/23/2014 19.82 19.96 19.4 19.65 8,840
06/20/2014 19.85 19.9 19.45 19.76 6,791
06/19/2014 19.39 19.58 19.27 19.36 5,228
06/18/2014 19.28 20.47 19.28 20 20,984
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?