Historical Prices for Heritage Bankshares, Inc (HBKS)
| | | Historical Data for Heritage Bankshares Inc. (HBKS) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/3/08 | 11.10 | 11.35 | 11.10 | 11.35 | 400 | 0.35 | 3.18% | | 10/2/08 | 11.00 | 11.00 | 11.00 | 11.00 | 1,200 | – | – | | 10/1/08 | 11.00 | 11.00 | 10.99 | 11.00 | 1,021 | 0.75 | 7.32% | | 9/29/08 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | -1.25 | -10.87% | | 9/25/08 | 11.50 | 11.50 | 11.50 | 11.50 | 1,621 | 1.15 | 11.11% | | 9/24/08 | 11.95 | 11.95 | 10.35 | 10.35 | 500 | -1.65 | -13.75% | | 9/23/08 | 11.50 | 12.00 | 11.50 | 12.00 | 2,907 | 0.50 | 4.35% | | 9/22/08 | 11.50 | 11.50 | 11.00 | 11.50 | 2,200 | 0.50 | 4.55% | | 9/19/08 | 11.00 | 11.00 | 11.00 | 11.00 | 2,100 | -0.75 | -6.38% | | 9/12/08 | 11.75 | 11.75 | 11.75 | 11.75 | 450 | 0.45 | 3.98% | | 9/11/08 | 11.30 | 11.30 | 11.30 | 11.30 | 500 | -0.70 | -5.83% | | 9/2/08 | 11.99 | 12.00 | 11.99 | 12.00 | 1,800 | – | – | | 8/21/08 | 11.95 | 12.00 | 11.95 | 12.00 | 967 | 0.70 | 6.19% | | 8/12/08 | 11.30 | 11.30 | 11.30 | 11.30 | 1,200 | -0.70 | -5.83% | | 8/8/08 | 11.99 | 12.00 | 11.99 | 12.00 | 1,934 | 0.30 | 2.56% | | 8/5/08 | 11.70 | 11.70 | 11.70 | 11.70 | 143 | -0.30 | -2.50% | | 7/30/08 | 12.00 | 12.01 | 12.00 | 12.00 | 700 | 0.10 | 0.84% | | 7/29/08 | 11.90 | 11.90 | 11.90 | 11.90 | 2,700 | -0.10 | -0.83% | | 7/28/08 | 12.00 | 12.00 | 12.00 | 12.00 | 3,000 | 0.25 | 2.13% | | 7/25/08 | 11.50 | 11.75 | 11.50 | 11.75 | 700 | 0.75 | 6.82% | | 7/24/08 | 10.50 | 11.00 | 10.50 | 11.00 | 1,400 | 1.00 | 10.00% | | 7/23/08 | 9.95 | 10.00 | 9.95 | 10.00 | 300 | -0.05 | -0.50% | | 7/22/08 | 10.05 | 10.05 | 10.05 | 10.05 | 440 | – | – | | 7/16/08 | 10.05 | 10.05 | 10.05 | 10.05 | 930 | – | – | | 7/15/08 | 11.00 | 11.00 | 10.05 | 10.05 | 1,404 | -2.45 | -19.60% | | 7/8/08 | 12.50 | 12.50 | 12.50 | 12.50 | 200 | 0.95 | 8.23% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for HBKS stock.
Download HBKS report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download HBKS report |
|---|
| | |
|---|
| Example preview: |
|
|
