Heritage Oaks Bancorp (NQ: HEOP)
7.680 USD  -0.020 (-0.26%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.620 7.920 7.570 7.680 143,749 -0.02(-0.26%)
Jan 29, 2015 7.830 7.830 7.500 7.700 49,634 -0.05(-0.65%)
Jan 28, 2015 8.040 8.080 7.730 7.750 24,145 -0.27(-3.37%)
Jan 27, 2015 8.000 8.100 7.970 8.020 19,030 -0.05(-0.62%)
Jan 26, 2015 8.120 8.120 7.960 8.070 21,841 -0.08(-0.98%)
Jan 23, 2015 8.300 8.300 8.150 8.150 9,350 -0.15(-1.81%)
Jan 22, 2015 8.000 8.360 7.960 8.300 42,613 +0.32(+4.01%)
Jan 21, 2015 8.090 8.130 7.900 7.980 34,678 -0.16(-1.97%)
Jan 20, 2015 8.220 8.920 8.090 8.140 24,051 -0.11(-1.33%)
Jan 16, 2015 7.900 8.250 7.900 8.250 45,879 +0.33(+4.17%)
Jan 15, 2015 8.050 8.060 7.900 7.920 22,518 -0.21(-2.58%)
Jan 14, 2015 8.170 8.200 8.050 8.130 8,768 -0.14(-1.69%)
Jan 13, 2015 8.270 22,514 +0.13(+1.60%)
Jan 12, 2015 8.220 8.260 8.120 8.140 11,280 -0.13(-1.57%)
Jan 09, 2015 8.390 8.450 8.270 8.270 7,512 -0.15(-1.78%)
Jan 08, 2015 8.450 8.500 8.340 8.420 37,012 +0.05(+0.60%)
Jan 07, 2015 8.480 8.500 8.300 8.370 33,082 -0.02(-0.24%)
Jan 06, 2015 8.170 8.500 8.170 8.390 169,347 +0.15(+1.82%)
Jan 05, 2015 8.500 8.530 8.180 8.240 53,598 +0.03(+0.37%)
Jan 02, 2015 8.440 8.579 7.990 8.210 222,212 -0.18(-2.15%)
Dec 31, 2014 8.390 8.390 8.390 0 -0.03(-0.36%)
Dec 30, 2014 8.292 8.450 8.250 8.420 58,596 +0.08(+0.96%)
Dec 29, 2014 8.290 8.370 8.280 8.340 27,180 +0.09(+1.09%)
Dec 26, 2014 8.170 8.370 8.080 8.250 26,191 +0.12(+1.48%)
Dec 24, 2014 8.130 8.130 8.130 0 +0.12(+1.50%)
Dec 23, 2014 8.000 8.090 7.860 8.010 73,268 +0.02(+0.25%)
Dec 22, 2014 7.860 8.100 7.820 7.990 57,231 +0.20(+2.57%)
Dec 19, 2014 7.760 7.890 7.720 7.790 102,644 +0.00(+0.00%)
Dec 18, 2014 7.880 7.880 7.730 7.790 35,059 -0.01(-0.13%)
Dec 17, 2014 7.640 7.840 7.640 7.800 35,258 +0.12(+1.56%)
Dec 16, 2014 7.830 7.680 54,742 +0.12(+1.59%)
Dec 15, 2014 7.470 7.570 7.440 7.560 23,499 +0.11(+1.48%)
Dec 12, 2014 7.400 7.670 7.400 7.450 27,871 -0.11(-1.46%)
Dec 11, 2014 7.650 7.690 7.300 7.560 16,939 -0.07(-0.92%)
Dec 10, 2014 7.760 7.830 7.620 7.630 30,588 -0.18(-2.30%)
Dec 09, 2014 7.390 7.820 7.390 7.810 50,094 +0.33(+4.41%)
Dec 08, 2014 7.590 7.650 7.480 7.480 13,084 -0.11(-1.45%)
Dec 05, 2014 7.560 7.690 7.510 7.590 13,076 +0.02(+0.26%)
Dec 04, 2014 7.530 7.630 7.500 7.570 17,739 -0.05(-0.66%)
Dec 03, 2014 7.390 7.650 7.390 7.620 23,827 +0.15(+2.01%)
Dec 02, 2014 7.290 7.480 7.290 7.470 22,903 +0.22(+3.03%)
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