Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 10:08AM ET - U.S. Markets close in 5 hours and 52 minutes. Dow Up 1.62% Nasdaq Up 1.94%
Heritage Financial Group (HBOS)On Nov 20: 6.89   0.00 (0.00%)  
MORE ON HBOS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-096.656.976.656.893,0006.89
19-Nov-096.906.906.636.632,4006.63
18-Nov-096.996.996.936.933006.93
17-Nov-096.917.496.917.491,6007.49
16-Nov-097.277.276.527.032,8007.03
13-Nov-097.117.226.516.892,0006.89
12-Nov-097.857.857.037.035,2007.03
11-Nov-097.687.687.687.684007.68
10-Nov-097.587.867.587.773,8007.77
9-Nov-097.647.967.567.904,1007.90
6-Nov-097.807.807.647.641,4007.64
5-Nov-097.787.817.447.812,4007.81
4-Nov-098.008.157.577.743,9007.74
4-Nov-09 $ 0.08 Dividend
3-Nov-098.148.157.737.922,8007.84
2-Nov-098.108.157.917.916,2007.83
30-Oct-098.598.598.108.114,0008.03
29-Oct-098.658.838.628.832,3008.74
28-Oct-098.628.818.628.811,0008.72
27-Oct-098.609.008.608.845,9008.75
26-Oct-098.259.008.048.5810,6008.49
23-Oct-098.438.608.148.251,6008.17
22-Oct-098.138.598.138.563,1008.47
21-Oct-098.788.788.508.532,1008.44
20-Oct-098.098.638.098.323,4008.24
19-Oct-098.218.828.218.387,1008.30
16-Oct-098.638.638.058.359,1008.27
15-Oct-098.478.698.368.601,5008.51
14-Oct-098.438.658.158.654,9008.56
13-Oct-098.528.688.198.436,1008.34
12-Oct-098.288.748.288.342,5008.26
9-Oct-098.258.468.168.461,0008.37
8-Oct-098.258.347.918.136,8008.05
7-Oct-098.388.717.808.2814,6008.20
6-Oct-098.008.007.707.864,4007.78
5-Oct-098.478.797.717.8715,3007.79
2-Oct-098.288.738.208.382,7008.30
1-Oct-098.488.698.208.271,7008.19
30-Sep-098.838.838.248.281,0008.20
29-Sep-099.089.088.368.361,8008.28
28-Sep-098.959.008.058.084,2008.00
25-Sep-098.728.998.658.991,0008.90
24-Sep-098.419.078.408.556,0008.46
23-Sep-098.018.398.008.1510,0008.07
22-Sep-098.008.118.008.109008.02
21-Sep-098.898.898.098.097008.01
18-Sep-098.459.058.068.805,7008.71
17-Sep-098.308.748.018.489,8008.39
16-Sep-098.928.928.928.927008.83
15-Sep-098.898.898.898.8908.80
14-Sep-098.898.898.898.895008.80
11-Sep-098.848.848.848.8408.75
10-Sep-098.378.848.358.842,2008.75
9-Sep-098.898.898.878.876008.78
8-Sep-098.408.748.308.741,0008.65
4-Sep-098.268.268.268.2608.18
3-Sep-098.268.268.268.2608.18
2-Sep-098.588.588.268.264008.18
1-Sep-098.309.058.008.132,5008.05
31-Aug-098.388.468.118.122,5008.04
28-Aug-098.628.708.028.701,5008.61
27-Aug-098.599.158.599.153009.06
26-Aug-098.788.898.508.893,4008.80
25-Aug-099.059.459.059.453009.35
24-Aug-099.379.908.778.962,3008.87
21-Aug-0910.1710.189.9610.014,5009.91
20-Aug-099.8210.329.7910.204,50010.10
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions