HERITAGE BANKSHARES $13.25

up +0.25


23/5/2013 01:23 PM  |  OTC : HBKS  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

HBKS historical data

Date Open High Low Close Volume
5/22/2013 13.00 13.00 13.00 13.00 0
5/21/2013 13.00 13.00 13.00 13.00 0
5/20/2013 13.00 13.00 12.65 13.00 31
5/17/2013 13.00 13.00 13.00 13.00 0
5/16/2013 13.00 13.00 13.00 13.00 0
5/15/2013 13.00 13.00 13.00 13.00 0
5/14/2013 13.00 13.00 13.00 13.00 0
5/13/2013 13.00 13.00 13.00 13.00 0
5/10/2013 13.00 13.00 13.00 13.00 1
5/9/2013 13.00 13.00 13.00 13.00 7
5/8/2013 13.15 13.15 13.15 13.15 0
5/7/2013 13.15 13.15 13.15 13.15 0
5/6/2013 13.15 13.15 13.15 13.15 0
5/3/2013 13.15 13.15 13.15 13.15 0
5/2/2013 13.15 13.15 13.15 13.15 2
5/1/2013 13.15 13.15 13.15 13.15 5
4/30/2013 13.01 13.01 13.01 13.01 0
4/29/2013 13.01 13.01 13.01 13.01 0
4/26/2013 13.01 13.01 13.01 13.01 0
4/25/2013 13.01 13.01 13.01 13.01 2
4/24/2013 13.00 13.00 13.00 13.00 0
4/23/2013 12.60 13.00 12.60 13.00 7
4/22/2013 12.60 12.60 12.60 12.60 0
4/19/2013 12.60 12.60 12.60 12.60 5
4/18/2013 13.46 13.46 13.46 13.46 0
4/17/2013 13.46 13.46 13.46 13.46 0
4/16/2013 13.46 13.46 13.46 13.46 0
4/15/2013 13.46 13.46 13.46 13.46 0
4/12/2013 13.46 13.46 13.46 13.46 0
4/11/2013 13.46 13.46 13.46 13.46 2
4/10/2013 12.60 12.60 12.60 12.60 0
4/9/2013 13.40 13.40 12.60 12.60 6
4/8/2013 13.35 13.35 13.35 13.35 0
4/5/2013 13.35 13.35 13.35 13.35 0
4/4/2013 13.33 13.35 13.33 13.35 13
4/3/2013 13.26 13.26 13.26 13.26 0
4/2/2013 13.26 13.26 13.26 13.26 2
4/1/2013 13.25 13.25 13.25 13.25 0
3/28/2013 13.25 13.25 13.25 13.25 0
3/27/2013 13.25 13.25 13.25 13.25 0
3/26/2013 12.71 13.25 12.41 13.25 6
3/25/2013 12.83 12.83 12.83 12.83 3
3/22/2013 13.00 13.00 13.00 13.00 0
3/21/2013 13.00 13.00 13.00 13.00 0
3/20/2013 13.00 13.00 13.00 13.00 0
3/19/2013 13.00 13.00 13.00 13.00 0
3/18/2013 13.00 13.00 13.00 13.00 0
3/15/2013 13.00 13.00 13.00 13.00 10
3/14/2013 12.83 12.83 12.83 12.83 2
3/13/2013 13.00 13.00 13.00 13.00 2
3/12/2013 12.70 12.70 12.70 12.70 0
3/11/2013 12.70 12.70 12.70 12.70 0
3/8/2013 12.70 12.70 12.70 12.70 5
3/7/2013 12.70 12.70 12.70 12.70 2
3/6/2013 12.68 12.68 12.68 12.68 0
3/5/2013 12.68 12.68 12.68 12.68 3
3/4/2013 12.68 12.68 12.68 12.68 0
3/1/2013 12.68 12.68 12.68 12.68 0
2/28/2013 12.68 12.68 12.68 12.68 4
2/27/2013 12.60 12.60 12.60 12.60 0
2/26/2013 12.60 12.60 12.60 12.60 0
2/25/2013 12.60 12.60 12.60 12.60 0
2/22/2013 12.60 12.60 12.60 12.60 4
2/21/2013 13.00 13.00 13.00 13.00 0
2/20/2013 13.00 13.00 13.00 13.00 0
2/19/2013 13.00 13.00 13.00 13.00 0
2/15/2013 12.60 13.00 12.41 13.00 10
2/14/2013 12.80 12.85 12.80 12.85 3
2/13/2013 12.74 12.74 12.58 12.58 2
2/12/2013 12.58 12.58 12.58 12.58 1
2/11/2013 12.30 12.30 12.30 12.30 2
2/8/2013 12.40 12.40 12.40 12.40 0
2/7/2013 12.40 12.40 12.40 12.40 0
2/6/2013 11.85 12.40 11.85 12.40 7
2/5/2013 12.35 12.35 12.35 12.35 0
2/4/2013 12.35 12.35 12.35 12.35 1
2/1/2013 12.00 12.20 11.77 11.77 41
1/31/2013 12.01 12.01 12.01 12.01 0
1/30/2013 12.01 12.01 12.01 12.01 0
1/29/2013 12.01 12.01 12.01 12.01 0
1/28/2013 12.01 12.01 12.01 12.01 2
1/25/2013 11.75 12.00 11.75 12.00 6
1/24/2013 12.00 12.00 12.00 12.00 0
1/23/2013 12.00 12.00 12.00 12.00 10
1/22/2013 11.75 11.75 11.75 11.75 0
1/18/2013 12.00 12.00 11.75 11.75 27
1/17/2013 12.00 12.00 12.00 12.00 0
1/16/2013 12.00 12.00 12.00 12.00 0
1/15/2013 12.01 12.01 11.76 12.00 4
1/14/2013 12.00 12.00 12.00 12.00 0
1/11/2013 12.00 12.00 12.00 12.00 0
1/10/2013 12.00 12.00 12.00 12.00 0
1/9/2013 12.00 12.00 12.00 12.00 5
1/8/2013 11.95 12.00 11.95 12.00 2
1/7/2013 12.00 12.00 12.00 12.00 0
1/4/2013 12.00 12.00 12.00 12.00 0
1/3/2013 12.00 12.00 12.00 12.00 0
1/2/2013 11.95 12.00 11.95 12.00 3
12/31/2012 11.75 11.75 11.75 11.75 2
12/28/2012 11.85 11.85 11.85 11.85 0
Marketplace
Trading Center