HBOS

Heritage Financial Group Historical Stock Prices

$24.19
*  
0.11
0.45%
Get HBOS Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading HBOS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  24.30  24.30  24.19  24.19 10,553
01/27/2015 24.3 24.3 24.19 24.19 10,553
01/26/2015 24.22 24.3 23.99 24.3 25,016
01/23/2015 23.99 24.73 23.99 24.32 33,539
01/22/2015 24.29 24.8 23.89 24.79 56,203
01/21/2015 24.29 24.6 23.95 24.23 23,467
01/20/2015 24.77 24.77 24.18 24.4 12,276
01/16/2015 24.28 25.07 24.28 24.61 28,203
01/15/2015 24.55 24.76 24.04 24.23 163,071
01/14/2015 24.52 24.94 24.075 24.55 145,009
01/13/2015 25.04 25.62 24.54 24.82 27,534
01/12/2015 25.23 25.23 24.681 24.98 37,342
01/09/2015 25.52 25.71 25.21 25.42 11,083
01/08/2015 25.45 25.85 25.1 25.59 68,776
01/07/2015 24.63 25.46 24.61 25.46 93,167
01/06/2015 25.35 25.49 24.47 24.49 20,511
01/05/2015 25.53 25.68 25.2 25.24 21,786
01/02/2015 25.73 25.815 25.06 25.59 22,146
12/31/2014 26.04 26.09 25.78 25.9 30,875
12/30/2014 25.88 26.11 25.47 25.87 83,862
12/29/2014 25.72 25.98 25.49 25.78 130,557
12/26/2014 25.75 25.8 25.47 25.8 83,163
12/24/2014 25.75 25.75 25.67 25.74 98,526
12/23/2014 25.37 25.93 25.31 25.68 169,464
12/22/2014 25.41 25.75 25.2 25.64 170,802
12/19/2014 25.6 25.75 25.21 25.21 93,147
12/18/2014 25.64 25.86 25.34 25.66 174,083
12/17/2014 25.22 25.4 25.04 25.38 153,728
12/16/2014 25.3 25.37 25.174 25.27 87,100
12/15/2014 25.38 25.55 24.93 25.33 54,878
12/12/2014 25.14 25.55 25.07 25.23 280,167
12/11/2014 25.52 26.1 25.32 25.4 501,119
12/10/2014 21.79 22.2 21.38 21.64 3,304
12/09/2014 21.56 22.2 21.5234 21.69 7,887
12/08/2014 21.81 22.34 21.42 21.42 4,882
12/05/2014 22 22.25 21.676 21.96 26,322
12/04/2014 21 22.22 21 21.99 18,610
12/03/2014 20.89 21.09 20.89 21.09 3,986
12/02/2014 20.94 21.01 20.8 20.8 17,999
12/01/2014 20.8 21.07 20.551 20.95 14,967
11/28/2014 20.77 21.23 20.7501 21.03 13,985
11/26/2014 20.95 20.98 20.7 20.96 5,167
11/25/2014 20.55 20.95 20.55 20.95 10,115
11/24/2014 20.54 21 20.37 20.37 10,893
11/21/2014 21.08 21.08 20.63 20.63 4,293
11/20/2014 21.01 21.06 20.95 20.98 2,476
11/19/2014 21 21.24 21 21 1,846
11/18/2014 21.14 21.25 20.96 20.96 6,922
11/17/2014 21.23 21.25 20.701 21 4,627
11/14/2014 21.2 21.2499 21.06 21.22 2,098
11/13/2014 21.25 21.25 20.55 21.23 5,976
11/12/2014 20.92 21.4 20.92 21 5,754
11/11/2014 21.11 21.3 20.75 21.11 20,361
11/10/2014 21.74 22.44 20.8391 21.32 15,526
11/07/2014 21.28 21.37 20.71 21.37 10,215
11/06/2014 21.38 21.4 20.9 21.28 4,079
11/05/2014 21.4 21.4199 20.7601 21.4 7,898
11/04/2014 21.4 21.4 20.63 21.3 8,663
11/03/2014 21.3 21.4 21.02 21.4 11,091
10/31/2014 21.4 21.4 20.8 21.19 9,553
10/30/2014 20.72 21.4 20.4 21.01 2,835
10/29/2014 20.485 20.71 20.44 20.44 1,015
10/28/2014 20.91 21.17 20.1 20.46 6,516
10/27/2014 21.02 21.2 20.28 20.86 4,580
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?