Heritage Oaks Bancorp (NQ: HEOP)
7.780 USD  +0.010 (+0.13%)
Streaming Delayed Price  /  Updated: 11:55 AM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.690 7.830 7.670 7.770 12,225 +0.11(+1.44%)
Aug 28, 2015 7.580 7.810 7.450 7.660 17,449 -0.01(-0.13%)
Aug 27, 2015 7.830 7.830 7.520 7.670 16,721 -0.14(-1.79%)
Aug 26, 2015 7.680 7.810 7.560 7.810 20,214 +0.28(+3.72%)
Aug 25, 2015 7.710 7.710 7.460 7.530 36,322 +0.03(+0.40%)
Aug 24, 2015 7.390 7.580 7.360 7.500 50,481 -0.18(-2.34%)
Aug 21, 2015 7.620 8.020 7.620 7.680 29,559 -0.08(-1.03%)
Aug 20, 2015 7.810 7.860 7.730 7.760 37,015 -0.14(-1.77%)
Aug 19, 2015 7.920 8.030 7.870 7.900 10,628 -0.10(-1.25%)
Aug 18, 2015 8.060 8.080 8.000 8.000 13,018 -0.08(-0.99%)
Aug 17, 2015 7.960 8.110 7.950 8.080 20,217 +0.07(+0.87%)
Aug 14, 2015 7.840 8.010 7.840 8.010 13,447 +0.13(+1.65%)
Aug 13, 2015 8.000 8.070 7.880 7.880 9,174 -0.13(-1.62%)
Aug 12, 2015 7.900 8.040 7.900 8.010 7,872 -0.01(-0.12%)
Aug 11, 2015 8.120 8.150 8.020 8.020 7,205 -0.14(-1.72%)
Aug 10, 2015 8.040 8.160 8.030 8.160 26,981 +0.14(+1.75%)
Aug 07, 2015 7.980 8.037 7.940 8.020 24,716 -0.03(-0.37%)
Aug 06, 2015 8.110 8.153 7.990 8.050 12,537 -0.02(-0.25%)
Aug 05, 2015 8.110 8.180 8.010 8.070 12,746 +0.04(+0.50%)
Aug 04, 2015 8.060 8.210 8.030 8.030 4,672 +0.00(+0.00%)
Aug 03, 2015 7.930 8.050 7.930 8.030 19,547 +0.07(+0.88%)
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%)
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