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. The Heritage Finl Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Heritage Finl Group Historical Stock Price

DateOpenHighLowCloseVolume
2015-06-30 30.19 30.27 30.10 30.20 1,593
2015-06-29 30.66 30.67 30.03 30.03 1,289
2015-06-26 30.48 30.70 30.48 30.64 2,664
2015-06-25 30.53 30.53 30.39 30.50 1,010
2015-06-24 30.13 30.26 30.00 30.04 1,062
2015-06-23 29.80 30.20 29.69 30.18 3,135
2015-06-22 29.73 29.73 29.575 29.65 1,169
2015-06-19 29.30 29.57 29.30 29.57 837
2015-06-18 28.61 29.29 28.61 29.29 3,876
2015-06-17 28.91 28.96 28.64 28.64 3,100
2015-06-16 28.81 29.15 28.81 29.07 1,293
2015-06-15 28.34 28.71 28.34 28.71 398
2015-06-12 28.90 28.90 28.82 28.85 462
2015-06-11 28.93 28.94 28.93 28.94 110
2015-06-10 28.61 28.92 28.61 28.92 4,062
2015-06-09 27.81 28.29 27.81 28.17 2,170
2015-06-08 28.175 28.18 28.00 28.12 722
2015-06-05 27.61 27.97 27.61 27.97 1,354
2015-06-04 27.96 27.96 27.39 27.51 1,666
2015-06-03 28.01 28.31 28.01 28.05 1,993
2015-06-02 27.31 27.71 27.13 27.71 1,899
2015-06-01 27.00 27.32 26.94 27.09 1,404
2015-05-29 27.13 27.16 26.99 27.02 734
2015-05-28 27.26 27.26 27.13 27.26 298
2015-05-27 27.33 27.33 27.33 27.33 28
2015-05-26 27.13 27.27 27.13 27.16 922
2015-05-22 27.26 27.36 27.25 27.25 205
2015-05-21 27.30 27.31 27.26 27.26 395
2015-05-20 27.35 27.47 27.30 27.35 407
2015-05-19 27.33 27.47 27.29 27.39 192

» More Heritage Finl Group Stock Price History

To see other companies like Heritage Finl Group (HBOS), view our stock market today for news, and other data.