HERITAGE FINL GROUP Historical Stock Price

Below is the stock price history for Heritage Finl Group HBOS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Heritage Finl Group stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Heritage Finl Group Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-17	14.02	14.02	13.75	14.00	1,256
2013-06-14	14.26	14.29	14.00	14.04	734
2013-06-13	14.20	14.20	14.10	14.13	1,003
2013-06-12	14.20	14.23	14.10	14.10	2,929
2013-06-11	14.25	14.25	14.10	14.18	464
2013-06-10	14.25	14.25	14.12	14.12	1,113
2013-06-07	14.20	14.21	14.15	14.17	546
2013-06-06	14.31	14.31	14.22	14.22	651
2013-06-05	14.15	14.58	14.15	14.34	1,902
2013-06-04	14.42	14.53	14.24	14.24	1,161
2013-06-03	14.34	14.66	14.24	14.53	1,784
2013-05-31	14.34	14.37	14.29	14.35	829
2013-05-30	14.29	14.56	14.29	14.43	2,109
2013-05-29	14.35	14.35	14.22	14.30	1,548
2013-05-28	14.15	14.15	14.10	14.15	617
2013-05-24	14.42	14.42	14.06	14.06	843
2013-05-23	14.22	14.27	14.10	14.27	748
2013-05-22	14.23	14.35	14.15	14.17	842
2013-05-21	14.26	14.27	14.15	14.17	1,219
2013-05-20	14.22	14.36	14.22	14.24	678
2013-05-17	14.32	14.37	14.22	14.34	10,137
2013-05-16	14.33	14.58	14.28	14.31	1,961
2013-05-15	14.23	14.41	14.185	14.28	2,877
2013-05-14	14.47	14.47	14.25	14.37	1,533
2013-05-13	14.47	14.47	14.15	14.15	776
2013-05-10	14.39	14.39	14.18	14.24	1,155
2013-05-09	14.57	14.57	14.35	14.35	958
2013-05-08	14.55	14.585	14.52	14.58	510
2013-05-07	14.67	14.74	14.60	14.71	1,250
2013-05-06	14.635	14.75	14.63	14.71	844

» More Heritage Finl Group Stock Price History