Heritage Oaks Bancorp (NQ: HEOP)
7.730 USD  -0.170 (-2.15%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 8.260 8.390 8.140 8.260 13,448 -0.05(-0.60%)
Mar 31, 2015 8.380 8.380 8.250 8.310 22,675 -0.14(-1.66%)
Mar 30, 2015 8.260 8.470 8.260 8.450 11,151 +0.19(+2.30%)
Mar 27, 2015 8.270 8.270 8.160 8.260 19,657 -0.02(-0.24%)
Mar 26, 2015 8.330 8.350 8.240 8.280 9,810 -0.03(-0.36%)
Mar 25, 2015 8.490 8.530 8.260 8.310 14,574 -0.18(-2.12%)
Mar 24, 2015 8.500 8.520 8.430 8.490 16,540 +0.00(+0.00%)
Mar 23, 2015 8.290 8.500 8.290 8.490 42,007 +0.10(+1.19%)
Mar 20, 2015 8.380 8.440 8.370 8.390 48,658 +0.04(+0.48%)
Mar 19, 2015 8.330 8.390 8.300 8.350 18,936 -0.03(-0.36%)
Mar 18, 2015 8.310 8.480 8.285 8.380 79,204 +0.07(+0.84%)
Mar 17, 2015 8.230 8.350 8.230 8.310 17,125 -0.01(-0.12%)
Mar 16, 2015 8.370 8.380 8.260 8.320 151,643 -0.04(-0.48%)
Mar 13, 2015 8.010 8.480 8.000 8.360 270,889 +0.35(+4.37%)
Mar 12, 2015 7.970 8.010 7.970 8.010 127,245 +0.11(+1.39%)
Mar 11, 2015 7.830 7.930 7.830 7.900 21,998 +0.08(+1.02%)
Mar 10, 2015 7.860 7.890 7.800 7.820 25,156 -0.12(-1.51%)
Mar 09, 2015 7.840 7.990 7.820 7.940 21,017 +0.13(+1.66%)
Mar 06, 2015 7.930 7.810 17,049 -0.03(-0.38%)
Mar 05, 2015 7.730 7.890 7.680 7.840 11,452 +0.09(+1.16%)
Mar 04, 2015 7.860 7.710 7.750 18,122 +0.04(+0.52%)
Mar 03, 2015 7.806 7.710 7.710 5,005 -0.13(-1.66%)
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