| HERITAGE FINANCIAL Add to My Watchlist | (NSDQ: HBOS) |
| Heritage | 8.25 | +0.46 (+5.91%) | 1,392 |
| Historical Data for HBOS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.94 | 8.51 | 7.90 | 1,392 | 8.25 | +0.46 +5.91% |
| 02/08/10 | 8.00 | 8.07 | 7.69 | 4,985 | 7.79 | -0.15 -1.89% |
| 02/05/10 | 7.80 | 7.94 | 7.80 | 349 | 7.94 | +0.18 +2.32% |
| 02/04/10 | 8.09 | 8.10 | 7.59 | 2,516 | 7.76 | -0.38 -4.67% |
| 02/03/10 | 8.30 | 8.32 | 8.14 | 3,836 | 8.14 | -0.18 -2.16% |
| 02/02/10 | 8.58 | 8.58 | 8.32 | 1,205 | 8.32 | -0.11 -1.30% |
| 02/01/10 | 8.45 | 8.81 | 8.18 | 2,045 | 8.43 | +0.12 +1.44% |
| 01/29/10 | 8.00 | 8.31 | 8.00 | 1,514 | 8.31 | +0.12 +1.47% |
| 01/28/10 | 7.98 | 8.38 | 7.98 | 3,558 | 8.19 | +0.03 +0.37% |
| 01/27/10 | 8.03 | 8.23 | 8.03 | 1,609 | 8.16 | +0.15 +1.87% |
| 01/26/10 | 8.05 | 8.43 | 7.88 | 8,860 | 8.01 | -0.01 -0.12% |
| 01/25/10 | 8.17 | 8.35 | 7.77 | 5,905 | 8.02 | -0.09 -1.11% |
| 01/22/10 | 7.96 | 8.47 | 7.86 | 4,101 | 8.11 | +0.27 +3.44% |
| 01/21/10 | 8.31 | 8.39 | 7.83 | 4,479 | 7.84 | -0.47 -5.66% |
| 01/20/10 | 8.11 | 8.39 | 7.93 | 6,781 | 8.31 | -0.05 -0.60% |
| 01/19/10 | 8.06 | 8.39 | 7.49 | 3,626 | 8.36 | +0.41 +5.16% |
| 01/18/10 | 7.95 | 7.95 | 7.95 | 0 | 7.95 | 0.00 0.00% |
| 01/15/10 | 8.27 | 8.27 | 7.20 | 5,946 | 7.95 | -0.29 -3.52% |
| 01/14/10 | 7.94 | 8.37 | 7.94 | 3,613 | 8.24 | -0.19 -2.25% |
| 01/13/10 | 8.15 | 8.45 | 8.15 | 3,418 | 8.43 | +0.33 +4.07% |
| 01/12/10 | 8.09 | 8.63 | 7.89 | 2,628 | 8.10 | +0.07 +0.87% |
| 01/11/10 | 8.10 | 8.38 | 7.84 | 3,993 | 8.03 | +0.08 +1.01% |
| 01/08/10 | 8.18 | 8.34 | 7.76 | 1,655 | 7.95 | -0.26 -3.17% |
| 01/07/10 | 8.84 | 8.84 | 7.71 | 11,109 | 8.21 | +0.39 +4.99% |
| 01/06/10 | 7.95 | 8.08 | 7.47 | 9,132 | 7.82 | -0.12 -1.51% |
| 01/05/10 | 8.15 | 8.66 | 7.86 | 12,329 | 7.94 | +0.04 +0.51% |
| 01/04/10 | 7.47 | 8.14 | 7.47 | 10,835 | 7.90 | +0.65 +8.97% |
| 01/01/10 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | 0.00 0.00% |
| 12/31/09 | 7.48 | 7.51 | 7.20 | 6,506 | 7.25 | -0.15 -2.03% |
| 12/30/09 | 7.45 | 7.45 | 7.22 | 2,898 | 7.40 | -0.10 -1.33% |
| 12/29/09 | 7.75 | 7.75 | 7.45 | 2,086 | 7.50 | +0.10 +1.35% |
| 12/28/09 | 7.55 | 7.55 | 7.26 | 10,533 | 7.40 | -0.37 -4.76% |
| 12/25/09 | 8.00 | 8.00 | 7.77 | 917 | 7.77 | 0.00 0.00% |
| 12/24/09 | 8.00 | 8.00 | 7.77 | 917 | 7.77 | -0.21 -2.63% |
| 12/23/09 | 7.99 | 7.99 | 7.71 | 1,839 | 7.98 | +0.30 +3.91% |
| 12/22/09 | 7.55 | 8.00 | 7.55 | 9,785 | 7.68 | +0.05 +0.66% |
| 12/21/09 | 7.59 | 7.80 | 7.55 | 2,103 | 7.63 | +0.03 +0.39% |
| 12/18/09 | 7.85 | 7.85 | 7.49 | 7,340 | 7.60 | -0.14 -1.81% |
| 12/17/09 | 7.60 | 7.87 | 7.50 | 5,711 | 7.74 | +0.23 +3.06% |
| 12/16/09 | 7.53 | 7.53 | 7.51 | 1,788 | 7.51 | +0.12 +1.62% |
| 12/15/09 | 7.45 | 7.84 | 7.39 | 8,341 | 7.39 | -0.29 -3.78% |
| 12/14/09 | 7.68 | 7.80 | 7.51 | 5,010 | 7.68 | +0.03 +0.39% |
| 12/11/09 | 7.49 | 7.91 | 7.47 | 5,195 | 7.65 | +0.08 +1.06% |
| 12/10/09 | 7.48 | 7.60 | 7.23 | 8,640 | 7.57 | +0.12 +1.61% |
| 12/09/09 | 7.20 | 7.75 | 7.20 | 7,489 | 7.45 | +0.24 +3.33% |
| 12/08/09 | 7.29 | 7.65 | 7.21 | 17,585 | 7.21 | -0.30 -3.99% |
| 12/07/09 | 7.76 | 7.76 | 7.10 | 6,720 | 7.51 | +0.49 +6.98% |
| 12/04/09 | 7.23 | 7.23 | 6.92 | 1,424 | 7.02 | +0.18 +2.63% |
| 12/03/09 | 6.63 | 7.02 | 6.63 | 2,000 | 6.84 | -0.37 -5.13% |
| 12/02/09 | 7.10 | 7.30 | 6.56 | 2,097 | 7.21 | +0.24 +3.44% |
| \/ Download Data To Spreadsheet | ||||||
