Heritage Oaks Bancorp (NQ: HEOP)
7.270 USD  -0.100 (-1.36%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 7.360 7.520 7.205 7.270 88,175 -0.10(-1.36%)
Jul 24, 2014 7.190 7.430 7.100 7.370 101,102 +0.21(+2.93%)
Jul 23, 2014 7.280 7.290 7.020 7.160 22,204 -0.11(-1.51%)
Jul 22, 2014 7.280 7.380 7.190 7.270 115,819 +0.02(+0.28%)
Jul 21, 2014 7.160 7.290 7.070 7.250 28,872 +0.07(+0.97%)
Jul 18, 2014 7.070 7.257 7.070 7.180 31,130 +0.07(+0.98%)
Jul 17, 2014 7.220 7.320 7.050 7.110 275,525 -0.14(-1.93%)
Jul 16, 2014 7.320 7.660 7.230 7.250 50,892 -0.01(-0.14%)
Jul 15, 2014 7.220 7.360 7.150 7.260 52,691 -0.04(-0.55%)
Jul 14, 2014 7.390 7.527 7.260 7.300 25,766 -0.01(-0.14%)
Jul 11, 2014 7.340 7.450 7.295 7.310 30,998 -0.07(-0.95%)
Jul 10, 2014 7.330 7.410 7.230 7.380 25,822 -0.13(-1.73%)
Jul 09, 2014 7.520 7.580 7.470 7.510 9,690 -0.01(-0.13%)
Jul 08, 2014 7.640 7.640 7.480 7.520 29,357 -0.10(-1.31%)
Jul 07, 2014 7.780 7.780 7.560 7.620 25,635 -0.18(-2.31%)
Jul 03, 2014 7.800 7.800 7.800 0 +0.02(+0.26%)
Jul 02, 2014 7.890 7.900 7.750 7.780 88,737 -0.08(-1.02%)
Jul 01, 2014 7.680 7.940 7.670 7.860 77,024 +0.23(+3.01%)
Jun 30, 2014 7.600 7.690 7.522 7.630 27,787 +0.05(+0.66%)
Jun 27, 2014 7.370 7.610 7.278 7.580 109,893 +0.15(+2.02%)
Jun 26, 2014 7.360 7.460 7.270 7.430 19,892 +0.05(+0.68%)
Jun 25, 2014 7.300 7.390 7.280 7.380 43,906 +0.06(+0.82%)
Jun 24, 2014 7.590 7.640 7.290 7.320 81,428 -0.31(-4.06%)
Jun 23, 2014 7.740 7.740 7.590 7.630 13,368 -0.11(-1.42%)
Jun 20, 2014 7.740 7.890 7.650 7.740 262,770 +0.05(+0.65%)
Jun 19, 2014 7.830 7.830 7.680 7.690 34,050 -0.09(-1.16%)
Jun 18, 2014 7.760 7.780 7.580 7.780 54,227 +0.00(+0.00%)
Jun 17, 2014 7.520 7.900 7.520 7.780 45,074 -0.02(-0.26%)
Jun 16, 2014 7.740 7.900 7.520 7.800 39,742 -0.12(-1.52%)
Jun 13, 2014 7.930 8.080 7.890 7.920 27,293 -0.04(-0.50%)
Jun 12, 2014 7.980 8.100 7.920 7.960 138,376 -0.03(-0.38%)
Jun 11, 2014 7.960 8.050 7.910 7.990 80,127 -0.03(-0.37%)
Jun 10, 2014 8.010 8.060 7.895 8.020 144,587 +0.09(+1.13%)
Jun 06, 2014 7.750 7.850 7.750 7.930 121,073 +0.24(+3.12%)
Jun 05, 2014 7.240 7.720 7.200 7.690 404,048 +0.49(+6.81%)
Jun 04, 2014 7.190 7.230 7.120 7.200 44,770 -0.02(-0.28%)
Jun 03, 2014 7.310 7.336 7.220 7.220 42,311 -0.14(-1.90%)
Jun 02, 2014 7.270 7.480 7.200 7.360 59,994 +0.00(+0.00%)
May 30, 2014 7.290 7.450 7.280 7.360 234,236 +0.07(+0.96%)
May 29, 2014 7.270 7.310 7.230 7.290 217,102 +0.03(+0.41%)
May 28, 2014 7.250 7.290 7.210 7.260 50,369 -0.01(-0.14%)
May 27, 2014 7.250 7.390 7.250 7.270 26,101 +0.07(+0.97%)
May 23, 2014 7.200 7.200 7.200 0 +0.06(+0.84%)
May 22, 2014 7.160 7.220 7.100 7.140 4,344 +0.02(+0.28%)
May 21, 2014 7.250 7.270 7.100 7.120 59,312 -0.06(-0.84%)
May 20, 2014 7.260 7.260 7.010 7.180 57,138 -0.13(-1.78%)
May 19, 2014 7.130 7.330 7.130 7.310 18,339 +0.12(+1.67%)
May 16, 2014 7.090 7.190 7.020 7.190 70,971 +0.08(+1.13%)
May 15, 2014 7.090 7.170 7.020 7.110 34,600 -0.05(-0.70%)
May 14, 2014 7.330 7.330 6.830 7.160 29,003 -0.21(-2.85%)
May 13, 2014 7.640 7.640 7.250 7.370 113,668 -0.30(-3.91%)
May 12, 2014 7.230 7.700 7.170 7.670 32,177 +0.51(+7.12%)
May 09, 2014 6.970 7.410 6.880 7.160 27,929 +0.16(+2.29%)
May 08, 2014 7.170 7.200 6.860 7.000 38,855 -0.21(-2.91%)
May 07, 2014 7.130 7.210 7.030 7.210 194,701 +0.08(+1.12%)
May 06, 2014 7.280 7.430 7.100 7.130 118,544 -0.21(-2.86%)
May 05, 2014 7.260 7.350 7.200 7.340 28,083 +0.00(+0.00%)
May 02, 2014 7.360 7.370 7.290 7.340 50,498 -0.01(-0.14%)
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