Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Southeast Bancorp Inc (OP: HSBI )

N/A UNCHANGED
Last Price Updated: 3:52 PM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.60 35 +0.55(+2.61%)
Jun 29, 2022 21.08 21.08 21.05 21.05 9,932 -0.52(-2.41%)
Jun 28, 2022 21.57 21.57 21.57 21.57 100 +0.47(+2.23%)
Jun 27, 2022 21.20 21.20 21.10 21.10 1,471 -0.01(-0.05%)
Jun 24, 2022 21.18 21.20 21.10 21.11 7,777 -0.09(-0.42%)
Jun 23, 2022 21.10 21.20 21.10 21.20 1,590 +0.10(+0.47%)
Jun 22, 2022 21.05 21.22 21.05 21.10 8,310 -0.35(-1.63%)
Jun 21, 2022 21.45 21.45 21.45 21.45 561 +0.00(+0.00%)
Jun 17, 2022 20.50 21.45 20.50 21.45 2,701 +0.95(+4.63%)
Jun 16, 2022 23.50 24.10 19.90 20.50 61,758 -4.95(-19.45%)
Jun 14, 2022 25.45 0 +1.35(+5.60%)
Jun 13, 2022 24.15 24.15 24.10 24.10 800 -0.65(-2.63%)
Jun 10, 2022 24.75 24.75 24.75 24.75 100 +0.00(+0.00%)
Jun 08, 2022 24.75 0 +0.56(+2.32%)
Jun 07, 2022 24.19 24.19 24.19 24.19 554 -0.41(-1.67%)
Jun 03, 2022 24.60 0 +0.60(+2.50%)
May 31, 2022 24.00 0 +0.70(+3.00%)
May 23, 2022 23.30 0 -0.35(-1.48%)
May 20, 2022 23.65 23.65 23.65 23.65 183 -0.95(-3.86%)
May 18, 2022 24.60 0 -0.10(-0.40%)
May 17, 2022 24.68 24.70 24.60 24.70 1,700 +0.10(+0.41%)
May 16, 2022 24.60 24.60 24.60 24.60 475 -0.20(-0.81%)
May 13, 2022 24.80 24.80 24.80 24.80 350 +0.46(+1.89%)
May 12, 2022 23.90 24.34 23.90 24.34 700 +0.74(+3.14%)
May 11, 2022 23.60 23.80 23.60 23.60 655 +0.05(+0.21%)
May 10, 2022 23.55 23.55 23.55 23.55 341 -0.10(-0.42%)
May 09, 2022 24.50 24.50 23.50 23.65 7,343 -0.95(-3.86%)
May 06, 2022 24.60 24.60 24.60 24.60 1,000 +0.00(+0.00%)
May 04, 2022 24.60 0 -0.07(-0.27%)
May 03, 2022 24.62 24.67 24.62 24.67 300 -0.03(-0.13%)
May 02, 2022 24.70 24.70 24.70 24.70 500 -0.06(-0.24%)
Apr 29, 2022 24.76 24.76 24.76 24.76 15,400 +0.00(+0.00%)
Apr 28, 2022 24.76 24.76 24.76 24.76 2,000 -0.09(-0.36%)
Apr 27, 2022 24.76 24.88 24.76 24.85 2,500 +0.09(+0.36%)
Apr 25, 2022 24.76 0 -0.04(-0.16%)
Apr 22, 2022 24.80 24.80 24.80 24.80 500 -0.45(-1.78%)
Apr 21, 2022 25.25 25.25 25.25 25.25 2,000 +0.00(+0.00%)
Apr 18, 2022 25.25 33 +0.25(+1.00%)
Apr 14, 2022 25.00 25.00 25.00 25.00 100 +0.00(+0.00%)
Apr 13, 2022 24.65 25.00 24.65 25.00 1,540 +0.69(+2.84%)
Apr 06, 2022 24.31 0 +0.00(+0.00%)
Apr 04, 2022 24.31 0 -0.04(-0.16%)
Apr 01, 2022 24.31 24.35 24.30 24.35 10,307 +0.05(+0.21%)
Mar 31, 2022 24.26 24.34 24.26 24.30 17,600 +0.04(+0.16%)
Mar 30, 2022 24.26 24.26 24.26 24.26 3,401 +0.00(+0.00%)
Mar 29, 2022 24.50 24.50 24.26 24.26 1,200 +0.01(+0.04%)
Mar 28, 2022 24.30 24.30 24.25 24.25 3,900 -0.05(-0.21%)
Mar 25, 2022 24.30 24.30 24.21 24.30 19,710 +0.09(+0.37%)
Mar 22, 2022 24.21 0 +0.05(+0.21%)
Mar 18, 2022 24.16 0 +0.00(+0.00%)
Mar 17, 2022 24.17 24.18 24.16 24.16 23,432 +0.00(+0.00%)
Mar 16, 2022 24.17 24.20 24.15 24.16 46,945 +0.06(+0.25%)
Mar 15, 2022 25.00 25.00 24.10 24.10 23,400 -0.05(-0.21%)
Mar 14, 2022 24.25 24.25 24.15 24.15 7,700 -0.10(-0.41%)
Mar 11, 2022 25.25 25.25 24.11 24.25 33,202 -1.00(-3.96%)
Mar 10, 2022 25.00 25.25 25.00 25.25 840 +0.04(+0.16%)
Mar 09, 2022 25.27 25.27 25.20 25.21 12,845 -0.04(-0.16%)
Mar 08, 2022 25.45 25.69 25.25 25.25 10,500 -0.17(-0.67%)
Mar 07, 2022 25.50 25.50 25.42 25.42 4,428 -0.11(-0.43%)
Mar 04, 2022 25.53 25.53 25.53 25.53 4,900 +0.00(+0.00%)
Mar 03, 2022 25.53 25.53 25.53 25.53 6,092 +0.00(+0.00%)
Mar 02, 2022 25.70 25.70 25.40 25.53 3,683 -0.17(-0.66%)
Mar 01, 2022 25.88 25.88 25.70 25.70 14,500 -0.18(-0.70%)
Feb 28, 2022 26.00 26.00 25.87 25.88 11,248 -0.12(-0.46%)
Feb 24, 2022 26.00 0 -0.20(-0.76%)
Feb 23, 2022 26.01 26.20 26.01 26.20 8,805 +0.19(+0.73%)
Feb 22, 2022 26.11 26.11 26.01 26.01 2,500 -0.10(-0.38%)
Feb 18, 2022 26.11 0 +0.00(+0.00%)
Feb 16, 2022 26.11 0 +0.00(+0.00%)
Feb 15, 2022 26.12 26.15 26.11 26.11 5,450 -0.04(-0.15%)
Feb 14, 2022 26.15 26.15 26.12 26.15 450 -0.10(-0.38%)
Feb 02, 2022 26.25 0 +0.14(+0.54%)
Jan 26, 2022 26.11 98 +0.00(+0.00%)
Jan 25, 2022 26.10 26.11 26.10 26.11 850 +0.09(+0.35%)
Jan 24, 2022 26.27 26.27 26.01 26.02 10,703 -0.25(-0.95%)
Jan 20, 2022 26.27 3 -0.03(-0.11%)
Jan 19, 2022 26.30 26.30 26.30 26.30 573 +0.03(+0.11%)
Jan 18, 2022 26.27 26.27 26.27 26.27 292 +0.00(+0.00%)
Jan 14, 2022 26.27 0 +0.00(+0.00%)
Jan 12, 2022 26.27 20 +0.00(+0.00%)
Jan 10, 2022 26.27 26.27 26.27 0 +0.01(+0.03%)
Jan 07, 2022 26.25 26.27 26.25 26.26 2,974 +0.05(+0.20%)
Jan 03, 2022 26.21 26.21 26.21 0 +0.01(+0.04%)
Dec 31, 2021 26.20 26.20 26.20 26.20 9,500 +0.00(+0.00%)
Dec 30, 2021 26.21 26.21 26.20 26.20 9,200 +0.02(+0.08%)
Dec 29, 2021 26.18 26.18 26.18 26.18 130 +0.00(+0.00%)
Dec 28, 2021 26.18 26.20 26.18 26.18 3,190 +0.00(+0.00%)
Dec 27, 2021 26.18 26.22 26.18 26.18 6,453 -0.12(-0.46%)
Dec 22, 2021 26.30 26.30 26.30 0 +0.12(+0.46%)
Dec 17, 2021 26.18 26.18 26.18 0 +0.01(+0.04%)
Dec 16, 2021 26.17 26.17 26.17 26.17 400 +0.01(+0.04%)
Dec 15, 2021 26.22 26.25 26.16 26.16 10,460 -0.06(-0.23%)
Dec 14, 2021 26.22 26.22 26.22 26.22 4,737 +0.00(+0.00%)
Dec 13, 2021 26.20 26.22 26.20 26.22 3,103 +0.02(+0.08%)
Dec 10, 2021 26.20 26.20 26.20 26.20 540 +0.00(+0.00%)
Dec 09, 2021 26.22 26.22 26.20 26.20 4,578 +0.00(+0.00%)
Dec 07, 2021 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 06, 2021 26.19 26.20 26.17 26.20 3,106 +0.02(+0.08%)
Dec 03, 2021 26.19 26.19 26.17 26.18 11,608 +0.02(+0.08%)
Dec 01, 2021 26.16 26.16 26.16 26 -0.04(-0.15%)
Nov 30, 2021 26.10 26.20 26.10 26.20 206 +0.03(+0.11%)
Nov 29, 2021 26.17 26.17 26.17 26.17 1,511 +0.12(+0.46%)
Nov 26, 2021 26.05 26.05 26.05 26.05 555 -0.10(-0.38%)
Nov 24, 2021 26.15 26.15 26.15 26.15 3,480 +0.01(+0.04%)
Nov 23, 2021 26.15 26.15 26.14 26.14 1,300 -0.01(-0.04%)
Nov 22, 2021 26.16 26.16 26.07 26.15 35,211 +0.04(+0.15%)
Nov 18, 2021 26.11 26.11 26.11 0 +0.01(+0.04%)
Nov 17, 2021 26.10 26.10 26.10 26.10 250 +0.00(+0.00%)
Nov 16, 2021 26.08 26.10 26.08 26.10 5,900 +0.08(+0.31%)
Nov 15, 2021 26.01 26.02 26.01 26.02 3,805 -0.04(-0.15%)
Nov 12, 2021 26.10 26.17 26.06 26.06 1,089 +0.01(+0.04%)
Nov 11, 2021 26.05 26.10 26.05 26.05 400 +0.15(+0.58%)
Nov 09, 2021 25.95 25.95 25.90 25.90 7,283 -0.04(-0.15%)
Nov 08, 2021 25.93 25.94 25.93 25.94 6,300 +0.03(+0.12%)
Nov 05, 2021 26.10 26.10 25.87 25.91 1,900 +0.06(+0.23%)
Nov 03, 2021 25.85 25.85 25.85 5 +0.02(+0.08%)
Nov 02, 2021 25.90 25.90 25.83 25.83 6,300 -0.17(-0.65%)
Nov 01, 2021 26.11 26.10 25.50 26.00 7,800 -0.10(-0.38%)
Oct 29, 2021 26.16 26.16 26.10 26.10 5,473 -0.06(-0.23%)
Oct 28, 2021 26.18 26.18 26.16 26.16 6,074 +0.01(+0.04%)
Oct 25, 2021 26.15 26.15 26.15 17 +0.05(+0.19%)
Oct 22, 2021 26.10 26.13 26.10 26.10 200 -0.05(-0.19%)
Oct 21, 2021 26.15 26.15 26.15 26.15 400 +0.05(+0.19%)
Oct 20, 2021 26.10 26.14 26.10 26.10 7,428 +0.00(+0.00%)
Oct 19, 2021 26.10 26.10 26.10 26.10 10,486 +0.00(+0.00%)
Oct 15, 2021 26.10 26.10 26.10 16 +0.00(+0.00%)
Oct 14, 2021 26.10 26.10 26.10 26.10 1,916 +0.05(+0.19%)
Oct 13, 2021 26.05 26.10 26.00 26.05 15,555 +0.05(+0.19%)
Oct 12, 2021 26.00 26.00 26.00 26.00 112 +0.00(+0.00%)
Oct 08, 2021 26.00 26.00 26.00 0 +0.00(+0.00%)
Oct 07, 2021 26.00 26.00 26.00 26.00 532 +0.00(+0.00%)
Oct 06, 2021 25.50 26.00 25.50 26.00 8,784 -0.10(-0.38%)
Oct 05, 2021 25.95 26.10 25.10 26.10 13,680 +0.19(+0.73%)
Oct 01, 2021 25.91 25.91 25.91 0 +0.06(+0.23%)
Sep 28, 2021 25.85 25.85 25.85 0 +0.03(+0.12%)
Sep 23, 2021 25.82 25.82 25.82 0 +0.06(+0.23%)
Sep 21, 2021 25.76 25.76 25.76 0 -0.19(-0.73%)
Sep 20, 2021 25.96 25.96 25.95 25.95 620 -0.03(-0.12%)
Sep 17, 2021 25.98 25.98 25.98 25.98 924 +0.00(+0.00%)
Sep 15, 2021 25.98 25.98 25.98 0 +0.24(+0.93%)
Sep 14, 2021 25.74 25.74 25.74 25.74 100 +0.00(+0.00%)
Sep 09, 2021 25.74 25.74 25.74 0 +0.32(+1.26%)
Sep 08, 2021 25.42 25.42 25.42 25.42 337 -0.18(-0.70%)
Sep 07, 2021 25.40 25.60 25.40 25.60 3,121 +0.20(+0.79%)
Sep 02, 2021 25.40 25.40 25.40 30 -0.10(-0.39%)
Aug 30, 2021 25.50 25.50 25.50 0 +0.20(+0.79%)
Aug 27, 2021 25.41 25.41 25.30 25.30 1,200 -0.11(-0.43%)
Aug 26, 2021 25.41 25.41 25.41 25.41 100 -0.04(-0.16%)
Aug 25, 2021 25.45 25.45 25.45 25.45 710 +0.05(+0.20%)
Aug 24, 2021 25.40 25.40 25.40 25.40 550 +0.21(+0.83%)
Aug 23, 2021 25.19 25.40 25.19 25.19 910 -0.21(-0.83%)
Aug 19, 2021 25.40 25.40 25.40 0 +0.22(+0.87%)
Aug 18, 2021 25.18 25.18 25.18 25.18 280 -0.01(-0.04%)
Aug 16, 2021 25.19 25.19 25.19 0 -0.01(-0.04%)
Aug 13, 2021 25.20 25.20 25.15 25.20 9,900 -0.05(-0.20%)
Aug 12, 2021 25.25 25.25 25.25 25.25 2,000 +0.00(+0.00%)
Aug 11, 2021 25.30 25.31 25.25 25.25 5,566 +0.00(+0.00%)
Aug 03, 2021 25.25 25.25 25.25 44 -0.25(-0.98%)
Aug 02, 2021 25.50 25.50 25.50 25.50 500 +0.25(+0.99%)
Jul 30, 2021 25.25 25.25 25.25 25.25 324 +0.05(+0.20%)
Jul 28, 2021 25.20 25.20 25.20 0 +0.17(+0.68%)
Jul 27, 2021 25.25 25.25 25.03 25.03 4,259 -0.12(-0.48%)
Jul 26, 2021 25.20 25.20 25.15 25.15 3,300 +0.00(+0.00%)
Jul 22, 2021 25.15 25.15 25.15 0 +0.05(+0.20%)
Jul 20, 2021 25.10 25.10 25.10 1 +0.10(+0.40%)
Jul 19, 2021 25.25 25.25 24.50 25.00 9,397 -0.16(-0.64%)
Jul 16, 2021 25.20 25.20 25.16 25.16 3,556 -0.19(-0.75%)
Jul 15, 2021 25.25 25.35 25.16 25.35 1,300 +0.19(+0.76%)
Jul 14, 2021 25.24 25.25 25.15 25.16 2,300 +0.08(+0.32%)
Jul 13, 2021 25.15 25.25 25.00 25.08 3,840 -0.22(-0.87%)
Jul 09, 2021 25.30 25.30 25.30 0 +0.01(+0.03%)
Jul 08, 2021 25.29 25.29 25.29 25.29 100 -0.01(-0.03%)
Jul 07, 2021 25.30 25.30 25.30 25.30 300 +0.00(+0.00%)
Jul 06, 2021 25.25 25.30 25.25 25.30 1,000 -0.01(-0.04%)
Jul 02, 2021 25.30 25.50 25.30 25.31 583 +0.31(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.