Heritage Oaks Bancorp (NQ: HEOP)
7.950 USD  -0.140 (-1.73%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 8.000 8.050 7.810 7.950 29,087 -0.14(-1.73%)
Jun 26, 2015 8.370 8.400 8.020 8.090 82,148 -0.24(-2.88%)
Jun 25, 2015 8.380 8.380 8.270 8.330 12,956 +0.00(+0.00%)
Jun 24, 2015 8.350 8.420 8.320 8.330 15,701 -0.09(-1.07%)
Jun 23, 2015 8.370 8.470 8.340 8.420 24,806 +0.03(+0.36%)
Jun 22, 2015 8.280 8.410 8.190 8.390 11,164 +0.17(+2.07%)
Jun 19, 2015 8.290 8.320 8.120 8.220 63,785 -0.09(-1.08%)
Jun 18, 2015 8.270 8.410 8.221 8.310 30,977 +0.04(+0.48%)
Jun 17, 2015 8.560 8.560 8.220 8.270 219,778 -0.29(-3.39%)
Jun 16, 2015 8.410 8.618 8.410 8.560 70,097 +0.10(+1.18%)
Jun 15, 2015 8.570 8.570 8.300 8.460 86,112 -0.28(-3.20%)
Jun 12, 2015 8.540 8.800 8.460 8.740 29,996 +0.19(+2.22%)
Jun 11, 2015 8.430 8.750 8.360 8.550 47,568 +0.10(+1.18%)
Jun 10, 2015 8.340 8.450 8.240 8.450 61,989 +0.21(+2.55%)
Jun 09, 2015 8.160 8.350 8.110 8.240 31,677 +0.07(+0.86%)
Jun 08, 2015 8.000 8.200 8.000 8.170 40,105 +0.12(+1.49%)
Jun 05, 2015 7.900 8.050 7.900 8.050 44,701 +0.22(+2.81%)
Jun 04, 2015 7.990 7.990 7.830 7.830 8,548 -0.17(-2.12%)
Jun 03, 2015 7.800 8.030 7.755 8.000 72,675 +0.13(+1.65%)
Jun 02, 2015 7.780 7.870 7.780 7.870 21,873 +0.08(+1.03%)
Jun 01, 2015 7.830 7.850 7.780 7.790 43,564 +0.03(+0.39%)
May 29, 2015 7.790 7.840 7.720 7.760 20,128 -0.07(-0.89%)
May 28, 2015 7.770 7.850 7.770 7.830 35,562 -0.03(-0.38%)
May 27, 2015 7.670 7.860 7.670 7.860 11,430 +0.19(+2.48%)
May 26, 2015 7.720 7.760 7.670 7.670 22,950 -0.06(-0.78%)
May 22, 2015 7.730 7.730 7.730 0 -0.17(-2.15%)
May 21, 2015 8.000 8.020 7.880 7.900 13,578 -0.04(-0.50%)
May 20, 2015 7.940 8.000 7.900 7.940 18,867 +0.05(+0.63%)
May 19, 2015 7.790 7.950 7.619 7.890 50,288 +0.12(+1.54%)
May 18, 2015 7.760 7.860 7.740 7.770 19,594 +0.02(+0.26%)
May 15, 2015 7.930 8.010 7.730 7.750 22,641 -0.17(-2.15%)
May 14, 2015 7.530 7.980 7.530 7.920 30,002 +0.40(+5.32%)
May 13, 2015 7.440 7.600 7.440 7.520 19,913 +0.05(+0.67%)
May 12, 2015 7.660 7.660 7.440 7.470 28,182 -0.27(-3.49%)
May 11, 2015 7.580 7.750 7.580 7.740 16,367 +0.18(+2.38%)
May 08, 2015 7.650 7.820 7.500 7.560 32,716 -0.07(-0.92%)
May 07, 2015 7.600 7.660 7.550 7.630 20,244 -0.01(-0.13%)
May 06, 2015 7.660 7.730 7.600 7.640 45,102 +0.04(+0.53%)
May 05, 2015 7.600 7.731 7.560 7.600 255,438 -0.05(-0.65%)
May 04, 2015 7.670 7.780 7.600 7.650 38,778 -0.07(-0.91%)
May 01, 2015 8.030 8.030 7.650 7.720 77,946 -0.25(-3.14%)
Apr 30, 2015 8.000 8.140 7.850 7.970 37,630 -0.13(-1.60%)
Apr 29, 2015 8.130 8.150 8.050 8.100 9,305 -0.04(-0.49%)
Apr 28, 2015 8.060 8.165 8.060 8.140 49,482 +0.04(+0.49%)
Apr 27, 2015 8.130 8.150 8.050 8.100 21,231 -0.06(-0.74%)
Apr 24, 2015 8.110 8.190 8.050 8.160 14,364 +0.02(+0.25%)
Apr 23, 2015 8.150 8.150 8.070 8.140 4,564 -0.01(-0.12%)
Apr 22, 2015 8.100 8.203 8.049 8.150 2,798 +0.02(+0.25%)
Apr 21, 2015 8.150 8.150 8.120 8.130 1,927 -0.08(-0.97%)
Apr 20, 2015 8.020 8.210 8.020 8.210 6,681 +0.23(+2.88%)
Apr 17, 2015 8.160 8.250 7.980 7.980 24,775 -0.24(-2.92%)
Apr 16, 2015 8.300 8.340 8.160 8.220 11,373 -0.07(-0.84%)
Apr 15, 2015 8.190 8.400 8.134 8.290 13,856 +0.17(+2.09%)
Apr 14, 2015 8.100 8.230 8.069 8.120 12,194 +0.01(+0.12%)
Apr 13, 2015 8.200 8.200 8.110 8.110 6,291 -0.03(-0.37%)
Apr 10, 2015 8.200 8.200 8.110 8.140 4,678 +0.02(+0.25%)
Apr 09, 2015 8.150 8.150 8.120 8.120 6,846 -0.08(-0.98%)
Apr 08, 2015 8.100 8.260 8.060 8.200 11,413 +0.11(+1.36%)
Apr 07, 2015 8.105 8.240 8.050 8.090 12,935 -0.02(-0.25%)
Apr 06, 2015 8.100 8.230 8.100 8.110 12,134 -0.05(-0.61%)
Apr 02, 2015 8.160 8.160 8.160 0 -0.10(-1.21%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here