Heritage Financial Group (HBOS)

12.26 -0.09  -0.73%  May 29, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Heritage Financial Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 12.42 12.45 12.20 12.35 7340
May 24, 2012 12.13 12.35 12.13 12.35 60391
May 23, 2012 12.14 12.14 12.00 12.14 3700
May 22, 2012 12.22 12.34 12.15 12.30 111910
May 21, 2012 12.22 12.59 12.00 12.26 19204
May 18, 2012 11.80 12.11 11.75 12.06 39499
May 17, 2012 11.79 12.00 11.54 11.85 64983
May 16, 2012 11.70 11.70 11.66 11.66 600.00
May 15, 2012 11.42 11.70 11.40 11.69 3078
May 14, 2012 11.37 11.64 11.36 11.64 1359
May 11, 2012 11.38 11.67 11.35 11.38 1900
May 10, 2012 11.53 11.68 11.36 11.68 39753
May 9, 2012 11.70 11.70 11.50 11.50 500.00
May 8, 2012 11.49 11.68 11.49 11.61 1800
May 7, 2012 11.34 11.58 11.29 11.50 1104
May 4, 2012 11.27 11.39 11.27 11.39 273.00
May 3, 2012 11.27 11.27 11.27 11.27 100.00
May 2, 2012 11.25 11.25 11.25 11.25 100.00
May 1, 2012 11.70 11.70 11.29 11.34 663.00
April 30, 2012 11.54 11.54 11.27 11.50 303.00
April 27, 2012 11.55 11.65 11.55 11.63 1100
April 26, 2012 11.50 11.73 11.50 11.73 900.00
April 25, 2012 11.51 11.63 11.45 11.45 5777
April 24, 2012 11.53 11.54 11.37 11.54 2121
April 23, 2012 11.46 11.46 11.40 11.34 500.00
April 20, 2012 11.43 11.62 11.43 11.43 2100
April 19, 2012 11.44 11.44 11.42 11.42 447.00
April 18, 2012 11.45 11.45 11.40 11.42 575.00
April 17, 2012 11.47 11.71 11.45 11.49 1528
April 16, 2012 11.41 11.41 11.41 11.41 100.00
April 13, 2012 11.54 11.67 11.35 11.44 1572
April 12, 2012 11.55 11.95 11.36 11.65 5952
April 11, 2012 11.69 11.71 11.40 11.48 4999
April 10, 2012 11.71 11.84 11.48 11.50 6255
April 9, 2012 12.00 12.00 11.73 11.73 1010
April 5, 2012 11.98 12.20 11.89 12.18 3647
April 4, 2012 11.71 12.00 11.71 12.00 2947
April 3, 2012 11.97 12.05 11.91 11.95 3244
April 2, 2012 11.98 12.09 11.90 11.97 128421
March 30, 2012 11.78 11.98 11.75 11.82 5800
March 29, 2012 11.97 12.00 11.97 11.98 700.00
March 28, 2012 11.87 12.10 11.87 12.10 108098
March 27, 2012 11.99 12.00 11.85 12.00 3243
March 26, 2012 11.79 12.04 11.79 12.00 8085
March 23, 2012 12.02 12.02 11.76 11.79 1863
March 22, 2012 11.98 12.00 11.78 11.96 6765
March 21, 2012 11.95 12.00 11.78 11.85 3182
March 19, 2012 11.76 12.05 11.75 11.98 5150
March 16, 2012 11.87 11.88 11.75 11.75 9452
March 15, 2012 12.00 12.00 11.86 12.00 1104
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

HBOS News

Benzinga's Top Upgrades
May 17, 7:29AM Benzinga
$HBOS Increases Quarterly Cash Dividend 33% to $0.04 Per Share
about 97 days ago by Benzinga
I wrote about $HBOS for the @financialtimes @ftalphaville earlier this year. @ianfraser http://bit.ly/5HNe1M
about 870 days ago by retheauditors
Twitter campaign re $HBOS. rt @Ian_Fraser No more state-spons cover-ups MPs: FSA inquiries not swept under rug #HBOS http://bit.ly/5D1NL3
about 870 days ago by retheauditors
$HBOS as expected, EOM profit taking leading to breakdown, continuing in channel http://chart.ly/ghaad4
about 939 days ago by MoRotties
$HBOS w/White Closing Marubozu on upper trendline & 50MA, expect further consolidation, keep an eye on pending b/o http://chart.ly/p7dp72
about 943 days ago by MoRotties
@cliveflint some $HBOS could be a good gamble good luck, look at the Basic Materials sector http://tinyurl.com/5w984y big movers there too
about 1281 days ago by davidmesquita
$BCS rallied after they said no to Brit Govies today, while $RBS and $HBOS fell, watch the US 9 banks tomorrow!! Timber
about 1324 days ago by misstrade
bailout should make bankers a little more relaxed? $HBOS up $RBS down lots. http://is.gd/3HC9
about 1330 days ago by Hejog
whee, $HBOS bounces back
about 1330 days ago by Hejog
$HBOS is $LOL today.
about 1330 days ago by Hejog
Wow! Just took a look & $RBS closed down -39%, $HBOS -41.5% . So much for the supposed recovery,stimulus package,short sales ban...Bullshit!
about 1330 days ago by vzen
$HBOS something bad, then something good. Stupid twitterific.
about 1332 days ago by Hejog
$HBOS closed at 200.50, opened at 173.50
about 1334 days ago by Hejog
There's some unhappiness in the UK also over recent shotgun marriage of $HBOS to $LYG http://tinyurl.com/4l7ntl
about 1339 days ago by retheauditors
BBC reporting that $HBOS is in talks with Lloyds TSB $LLOY
about 1351 days ago by BenedictEvans

Recent Quotes

Symbol Price Chg Chg % Market Cap
HBOS 12.26 -0.09 -0.73%
HBNC 25.10 -0.15 -0.59% 125.49M
HBIO 3.60 +0.00 +0.00% 103.50M
HBI 27.89 +0.84 +3.11% 2.639B
HBHC 30.48 +0.76 +2.56% 2.549B
HBC 40.37 +0.14 +0.35%
HBAN 6.64 +0.18 +2.79% 5.593B
GWR 51.44 -0.22 -0.43% 2.194B
GVP 2.29 -0.07 -2.97% 43.33M
GVI 111.69 +0.12 +0.11%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close