Historical Prices for Heritage Financial G (HBOS)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Heritage Financial Group (HBOS)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	8.4501	8.4501	8.4501	8.4501	150	-0.2999	-3.43%
12/3/08	9.135	9.135	8.75	8.75	600	-0.26	-2.89%
12/2/08	9.45	9.45	9.01	9.01	700	-0.74	-7.59%
12/1/08	9.35	9.75	9.35	9.75	700	0.32	3.39%
11/26/08	9.50	9.50	9.43	9.43	1,050	-0.32	-3.28%
11/24/08	0.00	0.00	0.00	9.75	1	–	–
11/21/08	9.75	9.75	9.75	9.75	645	–	–
11/20/08	9.75	9.75	9.75	9.75	30,400	–	–
11/19/08	9.75	9.75	9.75	9.75	1,100	-0.14	-1.42%
11/18/08	10.05	10.05	9.89	9.89	600	–	–
11/17/08	9.89	9.89	9.89	9.89	180	-0.11	-1.10%
11/14/08	10.01	10.01	10.00	10.00	850	-0.0255	-0.25%
11/13/08	10.08	10.15	10.0255	10.0255	600	0.0255	0.25%
11/12/08	10.35	10.35	10.00	10.00	50,400	-0.35	-3.38%
11/10/08	10.30	10.35	10.30	10.35	1,100	0.09	0.88%
11/6/08	10.26	10.26	10.26	10.26	200	0.26	2.60%
11/4/08	9.50	10.00	9.50	10.00	51,340	0.25	2.56%
10/29/08	9.74	9.75	9.74	9.75	2,709	0.39	4.17%
10/28/08	9.36	9.36	9.36	9.36	105	-0.125	-1.32%
10/24/08	9.00	10.30	9.00	9.485	3,373	0.035	0.37%
10/22/08	9.50	9.50	9.45	9.45	33,990	-0.05	-0.53%
10/21/08	9.50	9.50	9.49	9.50	800	–	–
10/16/08	9.035	9.50	9.035	9.50	482	-0.0999	-1.04%
10/15/08	9.00	9.60	8.95	9.5999	4,426	0.4499	4.92%
10/14/08	9.68	9.68	9.15	9.15	500	-0.65	-6.63%
10/13/08	0.00	0.00	0.00	9.80	10	–	–
10/10/08	10.15	10.15	9.80	9.80	500	-0.85	-7.98%
10/9/08	10.66	10.66	10.65	10.65	300	-0.35	-3.18%
10/8/08	11.00	11.00	11.00	11.00	325	0.55	5.26%
10/3/08	10.45	10.45	10.45	10.45	100	0.40	3.98%
10/2/08	9.95	10.05	9.95	10.05	200	-0.25	-2.43%
9/29/08	0.00	0.00	0.00	10.30	10	–	–
9/23/08	10.25	10.30	10.25	10.30	1,792	-0.77	-6.96%
9/19/08	11.0001	11.50	11.00	11.07	4,115	0.08	0.73%
9/18/08	11.59	12.00	10.63	10.99	12,301	0.39	3.68%
9/17/08	10.60	10.60	10.60	10.60	800	0.10	0.95%
9/16/08	10.38	10.50	10.20	10.50	28,900	0.50	5.00%
9/15/08	10.00	10.00	10.00	10.00	2,700	-0.05	-0.50%
9/12/08	10.05	10.05	10.05	10.05	300	–	–
9/11/08	10.05	10.05	10.05	10.05	500	-0.01	-0.10%
9/10/08	10.08	10.08	10.0501	10.06	315	-0.301	-2.91%
9/9/08	10.39	10.39	10.10	10.361	5,800	-0.039	-0.37%
9/8/08	10.40	10.40	10.40	10.40	1,315	–	–
9/5/08	10.40	10.40	10.40	10.40	5,203	–	–