Heritage Oaks Bancorp (NQ: HEOP)
8.320 USD  +0.060 (+0.73%)
Streaming Delayed Price  /  Updated: 1:15 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 7.720 7.930 7.720 7.840 16,548 +0.14(+1.82%)
Feb 27, 2015 7.910 7.950 7.700 7.700 14,753 -0.24(-3.02%)
Feb 26, 2015 7.990 7.840 7.940 7,807 +0.00(+0.00%)
Feb 25, 2015 7.980 7.790 7.940 12,197 +0.13(+1.66%)
Feb 24, 2015 7.940 7.730 7.810 4,166 -0.01(-0.13%)
Feb 23, 2015 7.860 7.911 7.670 7.820 18,662 -0.05(-0.64%)
Feb 20, 2015 7.990 7.990 7.860 7.870 16,837 -0.09(-1.13%)
Feb 19, 2015 7.970 7.990 7.960 7.960 7,455 -0.04(-0.50%)
Feb 18, 2015 7.810 8.090 7.810 8.000 41,004 +0.17(+2.17%)
Feb 17, 2015 7.910 7.910 7.780 7.830 12,194 -0.06(-0.76%)
Feb 13, 2015 7.890 7.890 7.890 0 +0.03(+0.38%)
Feb 12, 2015 7.870 7.880 7.740 7.860 9,543 +0.03(+0.38%)
Feb 11, 2015 7.930 7.950 7.720 7.830 16,688 -0.14(-1.76%)
Feb 10, 2015 8.050 8.160 7.970 7.970 13,627 -0.01(-0.13%)
Feb 09, 2015 7.820 8.200 7.820 7.980 49,565 -0.06(-0.75%)
Feb 06, 2015 8.030 8.120 8.030 8.040 30,193 +0.01(+0.12%)
Feb 05, 2015 8.080 8.090 7.975 8.030 29,007 +0.04(+0.50%)
Feb 04, 2015 8.060 8.120 7.920 7.990 52,568 -0.13(-1.60%)
Feb 03, 2015 8.120 8.260 8.060 8.120 31,233 +0.30(+3.84%)
Feb 02, 2015 7.700 7.949 7.700 7.820 57,530 +0.14(+1.82%)
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%)
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