Home > Quotes > HBOS > Historical Prices
HBOS

Heritage Financial Group Historical Stock Prices

$13.94
*  
0.05
  negative  
0.36%
Get HBOS Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HBOS After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  14  14.27  13.90  13.94 7,004
06/18/2013 14 14.19 13.9 13.99 11,006
06/17/2013 14.1 14.1 13.75 13.99 16,375
06/14/2013 14.19 14.28 14 14 14,509
06/13/2013 14.1 14.2 14.1 14.17 6,623
06/12/2013 14.16 14.32 14.1 14.1 12,631
06/11/2013 14.1 14.21 14.1 14.1 11,319
06/10/2013 14.22 14.36 14.12 14.25 12,600
06/07/2013 14.35 14.35 14.1 14.19 19,776
06/06/2013 14.19 14.38 14.07 14.23 11,983
06/05/2013 14.32 14.58 14.15 14.2 31,514
06/04/2013 14.61 14.64 14.24 14.27 12,474
06/03/2013 14.28 14.67 14.18 14.61 38,124
05/31/2013 14.26 14.4 14.12 14.29 19,083
05/30/2013 14.27 14.59 14.23 14.34 13,302
05/29/2013 14.1 14.36 14.1 14.36 66,301
05/28/2013 14.15 14.18 14.1 14.15 23,045
05/24/2013 14.16 14.445 14.05 14.15 14,767
05/23/2013 14.08 14.27 14.08 14.21 9,051
05/22/2013 14.15 14.33 14.15 14.17 11,879
05/21/2013 14.29 14.29 14.15 14.16 11,757
05/20/2013 14.22 14.44 14.19 14.25 10,399
05/17/2013 14.35 14.5 14.2175 14.36 28,358
05/16/2013 14.26 14.6 14.18 14.3 27,855
05/15/2013 14.42 14.49 14.15 14.25 15,042
05/14/2013 14.4 14.55 14.25 14.47 13,715
05/13/2013 14.26 14.56 14.1 14.2 8,436
05/10/2013 14.42 14.5 14.2 14.28 11,414
05/09/2013 14.59 14.665 14.29 14.36 28,696
05/08/2013 14.66 14.785 14.52 14.54 10,269
05/07/2013 14.68 14.75 14.6 14.71 13,011
05/06/2013 14.6 14.75 14.6 14.61 6,937
05/03/2013 14.6 14.8 14.535 14.69 9,442
05/02/2013 14.25 14.63 14.16 14.49 16,599
05/01/2013 14.79 14.79 13.87 13.87 25,022
04/30/2013 14.8 14.83 14.7 14.79 6,693
04/29/2013 14.81 14.86 14.62 14.8 5,680
04/26/2013 14.71 14.85 14.51 14.81 43,430
04/25/2013 14.85 14.85 14.6 14.66 6,137
04/24/2013 14.83 14.83 14.75 14.79 8,212
04/23/2013 14.85 14.85 14.76 14.8 5,744
04/22/2013 14.7 14.88 14.47 14.76 20,435
04/19/2013 14.13 14.75 14.13 14.75 24,934
04/18/2013 14.12 14.26 14.04 14.08 20,292
04/17/2013 14.34 14.34 13.63 14 17,868
04/16/2013 14.45 14.45 14.11 14.4 18,611
04/15/2013 14.58 14.58 13.79 13.81 19,849
04/12/2013 14.83 14.83 14.58 14.58 9,669
04/11/2013 14.64 14.9 14.64 14.82 68,476
04/10/2013 14.41 14.79 14.41 14.77 23,630
04/09/2013 14.77 14.8075 14.5301 14.6 6,888
04/08/2013 14.95 14.95 14.64 14.75 13,867
04/05/2013 14.65 15 14.52 14.87 66,420
04/04/2013 14.52 14.97 14.25 14.88 39,646
04/03/2013 14.23 14.81 14.23 14.46 51,838
04/02/2013 14.42 14.59 14.27 14.59 6,309
04/01/2013 14.42 14.56 14.16 14.39 18,327
03/28/2013 14.42 14.84 14.26 14.48 17,924
03/27/2013 14.32 14.44 14.2401 14.32 7,900
03/26/2013 14.29 14.35 14.27 14.32 13,506
03/25/2013 14.17 14.47 14 14.2 35,736
03/22/2013 13.973 14.1 13.96 14.09 333,539
03/21/2013 13.99 14.12 13.99 14.04 4,484
03/20/2013 14.18 14.2 14.04 14.12 28,291
03/19/2013 14.14 14.23 14.02 14.16 28,381
03/18/2013 13.99 14.15 13.705 14.05 16,586
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.