Heritage Oaks Bancorp (NQ: HEOP)
7.960 USD  -0.090 (-1.12%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.070 8.130 7.850 7.960 34,372 -0.09(-1.12%)
Jul 30, 2015 7.850 8.100 7.850 8.050 17,612 +0.13(+1.64%)
Jul 29, 2015 7.930 8.050 7.920 7.920 16,974 +0.00(+0.00%)
Jul 28, 2015 7.910 7.950 7.870 7.920 18,254 +0.02(+0.25%)
Jul 27, 2015 7.840 7.930 7.835 7.900 13,440 +0.00(+0.00%)
Jul 24, 2015 7.810 8.030 7.810 7.900 27,256 +0.00(+0.00%)
Jul 23, 2015 8.390 8.390 7.900 7.900 9,579 -0.39(-4.70%)
Jul 22, 2015 8.270 8.400 8.270 8.290 13,331 +0.04(+0.48%)
Jul 21, 2015 8.370 8.390 8.230 8.250 6,483 -0.07(-0.84%)
Jul 20, 2015 8.280 8.410 8.270 8.320 16,267 -0.07(-0.83%)
Jul 17, 2015 8.460 8.460 8.350 8.390 24,326 -0.06(-0.71%)
Jul 16, 2015 8.430 8.450 8.370 8.450 9,535 +0.07(+0.84%)
Jul 15, 2015 8.360 8.430 8.340 8.380 11,778 +0.03(+0.36%)
Jul 14, 2015 8.270 8.350 8.160 8.350 5,441 +0.08(+0.97%)
Jul 13, 2015 8.110 8.380 8.110 8.270 13,745 +0.17(+2.10%)
Jul 10, 2015 8.020 8.120 7.900 8.100 19,804 +0.15(+1.89%)
Jul 09, 2015 7.960 8.010 7.890 7.950 23,208 +0.10(+1.27%)
Jul 08, 2015 7.940 7.960 7.850 7.850 11,240 -0.14(-1.75%)
Jul 07, 2015 7.910 8.090 7.850 7.990 12,688 -0.04(-0.50%)
Jul 06, 2015 7.800 8.050 7.800 8.030 17,825 +0.15(+1.90%)
Jul 02, 2015 7.880 7.880 7.880 0 -0.10(-1.25%)
Jul 01, 2015 7.930 8.120 7.930 7.980 42,572 +0.11(+1.40%)
Jun 30, 2015 7.990 8.000 7.870 7.870 23,175 -0.08(-1.01%)
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 8.480 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%)
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