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

Heritage Southeast Bancorp Inc (OP: HSBI )

30.84 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 (%)
Apr 30, 2020 14.50 14.50 14.25 14.25 1,095 +0.25(+1.79%)
Apr 29, 2020 13.50 14.00 13.50 14.00 431 +0.75(+5.66%)
Apr 28, 2020 13.25 13.25 13.25 13.25 305 -0.74(-5.29%)
Apr 27, 2020 13.99 13.99 13.99 134 +0.00(+0.00%)
Apr 22, 2020 13.99 13.99 13.99 0 +0.99(+7.62%)
Apr 15, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 14, 2020 13.00 13.00 13.00 4 +0.00(+0.00%)
Apr 13, 2020 13.00 13.00 13.00 10 +0.00(+0.00%)
Apr 09, 2020 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Apr 08, 2020 13.00 13.00 13.00 13.00 200 +0.20(+1.56%)
Apr 07, 2020 12.80 12.80 12.80 12.80 400 -0.20(-1.54%)
Apr 02, 2020 13.00 13.00 13.00 0 +0.50(+4.00%)
Apr 01, 2020 13.20 13.20 12.50 12.50 500 -0.70(-5.30%)
Mar 31, 2020 13.20 13.20 13.20 13.20 1,000 +0.10(+0.76%)
Mar 30, 2020 13.50 13.50 13.10 13.10 1,100 -2.90(-18.13%)
Mar 26, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 25, 2020 16.00 16.00 16.00 16.00 300 +2.85(+21.67%)
Mar 24, 2020 13.00 13.15 13.00 13.15 1,400 +1.63(+14.15%)
Mar 23, 2020 13.00 13.00 11.52 11.52 550 -0.23(-1.96%)
Mar 20, 2020 11.75 11.75 11.75 11.75 500 -1.70(-12.64%)
Mar 19, 2020 13.39 13.75 12.50 13.45 3,316 -1.76(-11.57%)
Mar 18, 2020 16.00 16.00 15.21 15.21 600 -1.54(-9.19%)
Mar 16, 2020 16.75 16.75 16.75 0 +0.00(+0.00%)
Mar 13, 2020 16.75 16.75 16.75 16.75 100 +0.26(+1.58%)
Mar 12, 2020 16.48 16.49 16.48 16.49 618 -0.76(-4.41%)
Mar 11, 2020 17.25 17.25 17.25 17.25 264 -0.25(-1.43%)
Mar 06, 2020 17.50 17.50 17.50 0 -2.00(-10.26%)
Mar 04, 2020 19.50 19.50 19.50 0 +0.50(+2.63%)
Mar 03, 2020 19.00 19.00 19.00 19.00 100 -0.50(-2.56%)
Mar 02, 2020 18.50 19.50 18.50 19.50 1,000 +1.50(+8.33%)
Feb 27, 2020 18.00 18.00 18.00 0 -1.27(-6.59%)
Feb 26, 2020 19.55 19.55 19.27 19.27 616 -0.25(-1.28%)
Feb 25, 2020 19.52 19.52 19.52 19.52 400 +0.00(+0.00%)
Feb 24, 2020 19.52 19.52 19.52 19.52 400 -0.23(-1.16%)
Feb 21, 2020 19.75 19.75 19.75 1 +0.00(+0.00%)
Feb 20, 2020 19.52 19.75 19.52 19.75 849 +0.00(+0.00%)
Feb 19, 2020 19.75 19.75 19.75 19.75 200 +0.25(+1.28%)
Feb 14, 2020 19.50 19.50 19.50 0 -0.75(-3.70%)
Feb 11, 2020 20.25 20.25 20.25 0 -0.25(-1.22%)
Feb 07, 2020 20.50 20.50 20.50 0 +0.00(+0.00%)
Feb 06, 2020 20.50 20.50 20.50 20.50 1,000 -0.15(-0.73%)
Feb 04, 2020 20.65 20.65 20.65 0 +0.00(+0.00%)
Feb 03, 2020 20.65 20.65 20.65 20.65 920 +0.00(+0.00%)
Jan 31, 2020 20.65 20.65 20.65 20.65 100 +0.15(+0.73%)
Jan 30, 2020 20.50 20.50 20.50 20.50 100 +0.00(+0.00%)
Jan 28, 2020 20.50 20.50 20.50 0 -0.15(-0.73%)
Jan 24, 2020 20.65 20.65 20.65 0 +0.25(+1.23%)
Jan 23, 2020 20.25 20.40 20.25 20.40 700 -0.15(-0.73%)
Jan 21, 2020 20.55 20.55 20.55 0 -0.05(-0.24%)
Jan 17, 2020 20.60 20.65 20.60 20.60 1,200 +0.10(+0.49%)
Jan 14, 2020 20.50 20.50 20.50 0 +0.00(+0.00%)
Jan 13, 2020 20.50 20.50 20.50 20.50 800 +0.00(+0.00%)
Jan 10, 2020 20.49 20.70 20.00 20.50 1,300 -0.20(-0.97%)
Jan 09, 2020 20.70 20.70 20.70 20.70 400 +0.00(+0.00%)
Jan 08, 2020 20.70 20.70 20.70 20.70 800 +0.00(+0.00%)
Jan 07, 2020 20.70 20.70 20.70 50 +0.00(+0.00%)
Jan 06, 2020 20.70 20.70 20.70 20.70 200 -0.05(-0.24%)
Jan 03, 2020 20.75 20.75 20.75 20.75 100 -0.15(-0.72%)
Jan 02, 2020 20.90 20.90 20.90 20.90 3,158 +0.30(+1.46%)
Dec 31, 2019 20.75 20.75 20.60 20.60 300 -0.15(-0.72%)
Dec 30, 2019 20.75 20.75 20.75 20.75 400 +0.00(+0.00%)
Dec 27, 2019 20.50 20.75 20.50 20.75 2,800 +0.25(+1.22%)
Dec 26, 2019 20.50 20.90 20.50 20.50 2,303 +0.00(+0.00%)
Dec 24, 2019 20.50 20.90 19.80 20.50 500 -0.40(-1.91%)
Dec 23, 2019 19.90 20.90 19.90 20.90 1,340 +0.40(+1.95%)
Dec 19, 2019 20.50 20.50 20.50 0 -0.50(-2.38%)
Dec 18, 2019 20.50 21.00 20.50 21.00 250 +0.50(+2.44%)
Dec 17, 2019 20.50 20.50 20.50 20.50 650 -0.50(-2.38%)
Dec 13, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Dec 12, 2019 20.90 21.00 20.90 21.00 1,300 +0.60(+2.94%)
Dec 11, 2019 20.40 20.40 20.40 20.40 470 +0.00(+0.00%)
Dec 10, 2019 20.40 20.40 20.40 20.40 1,200 -0.10(-0.49%)
Dec 09, 2019 20.40 20.50 19.90 20.50 2,996 +0.00(+0.00%)
Dec 05, 2019 20.50 20.50 20.50 0 +0.00(+0.00%)
Dec 04, 2019 20.50 20.50 20.50 20.50 260 +0.50(+2.50%)
Dec 02, 2019 20.00 20.00 20.00 0 -0.25(-1.23%)
Nov 27, 2019 20.25 20.25 20.25 0 +0.00(+0.00%)
Nov 26, 2019 20.25 20.25 20.25 20.25 105 +0.00(+0.00%)
Nov 25, 2019 20.25 20.25 20.25 20 +0.00(+0.00%)
Nov 21, 2019 20.25 20.25 20.25 0 +0.00(+0.00%)
Nov 19, 2019 20.25 20.25 20.25 0 +0.68(+3.47%)
Nov 18, 2019 20.50 20.50 19.57 19.57 325 -1.43(-6.81%)
Nov 15, 2019 21.00 21.00 21.00 110 +0.00(+0.00%)
Nov 14, 2019 21.00 21.00 21.00 21.00 247 -0.25(-1.18%)
Nov 12, 2019 21.25 21.25 21.25 0 +0.25(+1.19%)
Nov 11, 2019 21.00 21.00 21.00 21.00 700 +0.00(+0.00%)
Nov 08, 2019 21.00 21.00 21.00 21.00 300 +0.00(+0.00%)
Nov 05, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 04, 2019 21.00 21.00 21.00 21.00 100 +0.00(+0.00%)
Nov 01, 2019 20.50 21.00 20.30 21.00 1,400 +0.50(+2.44%)
Oct 31, 2019 21.00 21.00 20.50 20.50 543 +0.00(+0.00%)
Oct 29, 2019 20.50 20.50 20.50 0 -1.50(-6.82%)
Oct 23, 2019 22.00 22.00 22.00 0 +1.50(+7.32%)
Oct 22, 2019 20.50 20.50 20.50 20.50 302 -0.05(-0.24%)
Oct 18, 2019 20.55 20.55 20.55 0 -1.45(-6.59%)
Oct 17, 2019 22.00 22.00 22.00 22.00 402 +1.50(+7.32%)
Oct 15, 2019 20.50 20.50 20.50 0 -1.00(-4.65%)
Oct 14, 2019 21.50 21.50 21.50 53 +0.00(+0.00%)
Oct 10, 2019 21.50 21.50 21.50 0 -2.40(-10.04%)
Oct 09, 2019 23.90 23.90 23.90 13 +0.00(+0.00%)
Oct 03, 2019 23.90 23.90 23.90 0 +0.00(+0.00%)
Sep 24, 2019 23.90 23.90 23.90 0 +0.00(+0.00%)
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.