HERITAGE OAKS BANCORP Historical Stock Price

Below is the stock price history for Heritage Oaks Bancorp HEOP. Data is recorded each day for the historical open, high, low, close and volume. The Heritage Oaks Bancorp 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 Oaks Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-03-31 13.31 13.34 13.16 13.33 8,947
2017-03-30 12.93 13.53 12.88 13.42 6,973
2017-03-29 12.80 13.01 12.79 12.83 5,133
2017-03-28 12.74 12.91 12.74 12.82 2,277
2017-03-27 12.51 12.70 12.51 12.64 1,422
2017-03-24 12.55 12.60 12.49 12.60 1,249
2017-03-23 12.19 12.50 12.19 12.50 5,970
2017-03-22 12.17 12.30 12.09 12.09 1,926
2017-03-21 13.12 13.12 12.21 12.26 6,851
2017-03-20 13.62 13.70 13.41 13.41 2,592
2017-03-17 13.50 13.83 13.49 13.83 2,063
2017-03-16 13.51 13.51 13.43 13.49 2,403
2017-03-15 13.65 13.65 13.42 13.47 1,433
2017-03-14 13.40 13.61 13.36 13.61 2,702
2017-03-13 13.73 13.85 13.70 13.71 2,339
2017-03-10 13.42 13.58 13.37 13.575 2,478
2017-03-09 13.68 13.68 13.40 13.40 3,001
2017-03-08 13.76 13.76 13.60 13.60 1,409
2017-03-07 13.66 13.73 13.61 13.63 2,711
2017-03-06 13.75 13.77 13.50 13.77 1,702
2017-03-03 13.87 13.96 13.87 13.96 1,031
2017-03-02 14.27 14.27 13.89 13.96 1,523
2017-03-01 14.30 14.44 14.19 14.27 2,509
2017-02-28 14.01 14.03 13.67 13.76 1,546
2017-02-27 14.05 14.10 13.93 14.07 4,419
2017-02-24 14.02 14.07 13.95 13.99 1,146
2017-02-23 14.09 14.10 13.95 14.10 2,556
2017-02-22 13.96 14.07 13.96 14.00 3,800
2017-02-21 13.90 13.905 13.86 13.905 662
2017-02-17 13.65 13.81 13.65 13.81 646

» More Heritage Oaks Bancorp Stock Price History

To see other companies like Heritage Oaks Bancorp (HEOP), view our stock market today for news, and other data.