HBOS

Heritage Financial Group Historical Stock Prices

$25.83
*  
0.01
0.04%
Get HBOS Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading HBOS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HBOS Pre-Market
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  25.85  26.06  25.555  25.83 32,422
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
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
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?