Heritage Oaks Bancorp (NQ: HEOP)
7.790 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 7.300 7.400 7.250 7.250 25,954 -0.02(-0.28%)
Nov 28, 2014 7.500 7.520 7.250 7.270 18,212 -0.28(-3.71%)
Nov 26, 2014 7.550 7.550 7.550 0 -0.09(-1.18%)
Nov 25, 2014 7.760 7.760 7.640 7.640 8,112 -0.10(-1.29%)
Nov 24, 2014 7.600 7.750 7.500 7.740 16,502 +0.14(+1.84%)
Nov 21, 2014 7.600 7.640 7.510 7.600 52,221 +0.10(+1.33%)
Nov 20, 2014 7.410 7.530 7.410 7.500 25,131 +0.04(+0.54%)
Nov 19, 2014 7.420 7.530 7.350 7.460 33,689 +0.05(+0.67%)
Nov 18, 2014 7.390 7.430 7.280 7.410 18,000 +0.04(+0.54%)
Nov 17, 2014 7.520 7.522 7.330 7.370 29,001 -0.18(-2.38%)
Nov 14, 2014 7.580 7.600 7.525 7.550 36,560 -0.05(-0.66%)
Nov 13, 2014 7.570 7.742 7.510 7.600 78,562 +0.00(+0.00%)
Nov 12, 2014 7.555 7.630 7.530 7.600 27,307 +0.00(+0.00%)
Nov 11, 2014 7.670 7.670 7.570 7.600 47,291 -0.10(-1.30%)
Nov 10, 2014 7.790 7.790 7.680 7.700 37,048 -0.05(-0.65%)
Nov 07, 2014 7.730 7.830 7.670 7.750 18,132 -0.09(-1.15%)
Nov 06, 2014 7.850 7.850 7.720 7.840 43,852 +0.03(+0.38%)
Nov 05, 2014 7.770 7.850 7.750 7.810 20,940 +0.07(+0.90%)
Nov 04, 2014 7.640 7.820 7.550 7.740 84,139 +0.05(+0.65%)
Nov 03, 2014 7.860 7.860 7.500 7.690 50,066 -0.18(-2.29%)
Oct 31, 2014 7.990 7.990 7.720 7.870 46,876 -0.10(-1.25%)
Oct 30, 2014 7.890 7.980 7.720 7.970 59,828 +0.08(+1.01%)
Oct 29, 2014 7.930 7.930 7.750 7.890 28,709 -0.03(-0.38%)
Oct 28, 2014 7.690 7.930 7.690 7.920 51,733 +0.28(+3.66%)
Oct 27, 2014 7.480 7.670 7.510 7.640 29,014 +0.13(+1.73%)
Oct 24, 2014 7.570 7.670 7.490 7.510 21,404 -0.03(-0.40%)
Oct 23, 2014 7.530 7.610 7.475 7.540 17,430 +0.14(+1.89%)
Oct 22, 2014 7.770 7.770 7.400 7.400 18,156 -0.15(-1.99%)
Oct 21, 2014 7.540 7.640 7.450 7.550 20,132 +0.03(+0.40%)
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%)
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