Heritage Oaks Bancorp (NQ: HEOP)
7.520 USD  +0.020 (+0.27%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 7.480 7.610 7.440 7.520 28,518 +0.02(+0.27%)
Oct 17, 2014 7.780 7.780 7.500 7.500 30,843 -0.16(-2.02%)
Oct 16, 2014 7.500 7.790 7.500 7.655 50,149 +0.04(+0.46%)
Oct 15, 2014 7.390 7.800 7.310 7.620 75,362 +0.15(+2.01%)
Oct 14, 2014 7.520 7.620 7.410 7.470 43,371 +0.01(+0.13%)
Oct 13, 2014 7.200 7.490 7.200 7.460 37,597 +0.24(+3.32%)
Oct 10, 2014 7.060 7.290 7.060 7.220 44,362 +0.11(+1.55%)
Oct 09, 2014 7.133 7.260 7.110 7.110 23,348 -0.25(-3.40%)
Oct 08, 2014 7.060 7.380 7.050 7.360 39,645 +0.30(+4.25%)
Oct 07, 2014 7.250 7.270 7.050 7.060 34,089 -0.28(-3.81%)
Oct 06, 2014 7.230 7.400 7.230 7.340 60,377 +0.03(+0.41%)
Oct 03, 2014 7.210 7.420 7.150 7.310 76,886 +0.16(+2.24%)
Oct 02, 2014 7.020 7.150 7.000 7.150 65,079 +0.15(+2.14%)
Oct 01, 2014 7.010 7.150 6.950 7.000 110,498 +0.00(+0.00%)
Sep 30, 2014 7.010 7.135 6.950 7.000 60,777 -0.04(-0.57%)
Sep 29, 2014 6.930 7.070 6.920 7.040 54,897 +0.10(+1.44%)
Sep 26, 2014 7.000 7.020 6.900 6.940 20,815 -0.07(-1.00%)
Sep 25, 2014 7.010 7.040 6.960 7.010 60,457 -0.02(-0.28%)
Sep 24, 2014 6.970 7.150 6.900 7.030 62,428 +0.19(+2.78%)
Sep 23, 2014 6.920 7.020 6.810 6.840 38,713 -0.11(-1.58%)
Sep 22, 2014 7.010 7.150 6.950 6.950 32,136 -0.12(-1.70%)
Sep 19, 2014 6.980 7.135 6.840 7.070 108,410 +0.12(+1.73%)
Sep 18, 2014 6.960 7.000 6.940 6.950 24,039 +0.02(+0.29%)
Sep 17, 2014 6.840 6.930 6.840 6.930 42,583 +0.09(+1.32%)
Sep 16, 2014 6.870 6.935 6.800 6.840 32,023 -0.02(-0.29%)
Sep 15, 2014 6.850 6.930 6.800 6.860 28,314 +0.04(+0.59%)
Sep 12, 2014 7.020 7.020 6.810 6.820 22,726 -0.18(-2.57%)
Sep 11, 2014 7.100 7.100 6.940 7.000 36,475 -0.16(-2.23%)
Sep 10, 2014 7.080 7.220 7.070 7.160 21,654 +0.06(+0.85%)
Sep 09, 2014 7.060 7.130 6.950 7.100 34,329 +0.01(+0.14%)
Sep 08, 2014 7.100 7.130 6.990 7.090 17,255 +0.09(+1.29%)
Sep 05, 2014 6.850 7.040 6.850 7.000 33,026 +0.13(+1.89%)
Sep 04, 2014 6.700 6.900 6.790 6.870 13,405 +0.08(+1.18%)
Sep 03, 2014 7.030 7.030 6.780 6.790 16,838 -0.22(-3.14%)
Sep 02, 2014 7.170 7.170 6.890 7.010 26,435 -0.10(-1.41%)
Aug 29, 2014 7.110 7.110 7.110 0 +0.09(+1.28%)
Aug 28, 2014 6.960 7.100 6.960 7.020 82,411 +0.01(+0.14%)
Aug 27, 2014 7.090 7.100 6.980 7.010 40,580 -0.12(-1.68%)
Aug 26, 2014 6.990 7.130 6.985 7.130 57,397 +0.14(+2.00%)
Aug 25, 2014 6.980 7.030 6.946 6.990 11,861 +0.04(+0.58%)
Aug 22, 2014 6.900 6.980 6.900 6.950 24,278 +0.07(+1.02%)
Aug 21, 2014 6.800 6.880 6.780 6.880 12,162 +0.05(+0.73%)
Aug 20, 2014 6.930 7.040 6.810 6.830 22,870 -0.13(-1.87%)
Aug 19, 2014 6.970 7.009 6.950 6.960 15,019 -0.03(-0.43%)
Aug 18, 2014 6.890 7.010 6.890 6.990 18,795 +0.16(+2.34%)
Aug 15, 2014 6.970 6.980 6.800 6.830 31,576 -0.05(-0.73%)
Aug 14, 2014 6.940 6.940 6.880 6.880 19,057 -0.03(-0.43%)
Aug 13, 2014 6.780 6.990 6.780 6.910 18,221 +0.14(+2.07%)
Aug 12, 2014 6.850 6.850 6.750 6.770 15,765 -0.12(-1.74%)
Aug 11, 2014 7.010 7.010 6.830 6.890 27,682 -0.07(-1.01%)
Aug 08, 2014 6.930 6.980 6.930 6.960 17,980 +0.02(+0.29%)
Aug 07, 2014 7.030 7.030 6.910 6.940 12,098 -0.09(-1.28%)
Aug 06, 2014 6.870 7.060 6.851 7.030 71,911 +0.16(+2.33%)
Aug 05, 2014 6.900 7.020 6.850 6.870 94,175 -0.06(-0.87%)
Aug 04, 2014 7.010 7.050 6.900 6.930 56,706 -0.03(-0.36%)
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