Skip to main content
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, 2021 24.84 24.84 24.78 24.80 11,600 +0.00(+0.00%)
Apr 29, 2021 24.80 24.82 24.78 24.80 40,940 +0.00(+0.00%)
Apr 28, 2021 24.80 24.85 24.79 24.80 131,193 +0.02(+0.08%)
Apr 27, 2021 24.80 24.82 24.78 24.78 13,204 +0.00(+0.00%)
Apr 23, 2021 24.78 24.78 24.78 0 -0.05(-0.20%)
Apr 22, 2021 24.80 24.83 24.80 24.83 11,777 +0.00(+0.00%)
Apr 21, 2021 24.83 24.84 24.80 24.83 18,802 +0.00(+0.00%)
Apr 20, 2021 24.83 24.83 24.83 24.83 7,500 -0.02(-0.08%)
Apr 19, 2021 24.83 24.85 24.80 24.85 19,145 +0.02(+0.08%)
Apr 16, 2021 24.85 24.85 24.83 24.83 5,300 -0.02(-0.08%)
Apr 15, 2021 24.90 24.90 24.85 24.85 11,949 -0.05(-0.20%)
Apr 14, 2021 24.90 24.94 24.90 24.90 13,200 +0.00(+0.00%)
Apr 13, 2021 24.97 24.97 24.85 24.90 42,607 -0.09(-0.36%)
Apr 12, 2021 25.06 25.08 24.98 24.99 22,439 -0.10(-0.40%)
Apr 09, 2021 25.00 25.15 24.97 25.09 67,000 +0.09(+0.36%)
Apr 08, 2021 25.13 25.13 25.00 25.00 88,389 -0.13(-0.52%)
Apr 07, 2021 25.19 25.19 25.10 25.13 28,900 -0.07(-0.28%)
Apr 06, 2021 25.22 25.22 25.19 25.20 44,037 +0.05(+0.20%)
Apr 05, 2021 25.48 25.48 25.15 25.15 64,034 -0.20(-0.79%)
Apr 01, 2021 25.46 25.99 25.02 25.35 86,700 +10.35(+69.00%)
Mar 31, 2021 14.92 15.00 14.92 15.00 2,400 +0.10(+0.67%)
Mar 29, 2021 14.90 14.90 14.90 0 +0.20(+1.36%)
Mar 25, 2021 14.70 14.70 14.70 0 -0.05(-0.34%)
Mar 23, 2021 14.75 14.75 14.75 0 -0.13(-0.87%)
Mar 22, 2021 14.90 14.90 14.88 14.88 1,500 +0.15(+1.02%)
Mar 19, 2021 14.87 14.87 14.73 14.73 3,000 -0.14(-0.94%)
Mar 18, 2021 14.90 15.00 14.87 14.87 3,998 +0.00(+0.00%)
Mar 17, 2021 14.87 14.87 14.87 14.87 1,014 +0.00(+0.00%)
Mar 16, 2021 14.87 14.87 14.87 14.87 502 +0.00(+0.00%)
Mar 15, 2021 14.87 14.87 14.87 14.87 170 -0.07(-0.47%)
Mar 12, 2021 14.94 14.94 14.94 14.94 400 +0.10(+0.67%)
Mar 11, 2021 14.50 14.84 14.50 14.84 2,392 +0.34(+2.34%)
Mar 10, 2021 14.50 14.50 14.40 14.50 2,226 +0.20(+1.40%)
Mar 09, 2021 14.27 14.45 14.25 14.30 2,993 +0.10(+0.70%)
Mar 08, 2021 14.40 14.40 14.20 14.20 2,470 +0.00(+0.00%)
Mar 04, 2021 14.20 14.20 14.20 0 -0.05(-0.35%)
Mar 03, 2021 14.19 14.25 14.18 14.25 2,500 +0.05(+0.35%)
Mar 02, 2021 14.30 14.30 14.20 14.20 2,400 -0.15(-1.05%)
Mar 01, 2021 14.35 14.35 14.35 14.35 405 +0.05(+0.35%)
Feb 26, 2021 14.35 14.35 14.30 14.30 700 +0.00(+0.00%)
Feb 25, 2021 14.30 14.30 14.30 14.30 400 +0.03(+0.21%)
Feb 24, 2021 14.49 14.49 14.18 14.27 3,250 -0.22(-1.52%)
Feb 23, 2021 14.15 14.49 14.15 14.49 300 +0.34(+2.40%)
Feb 22, 2021 14.35 14.35 14.15 14.15 954 -0.20(-1.39%)
Feb 19, 2021 14.25 14.35 14.25 14.35 600 +0.10(+0.70%)
Feb 18, 2021 14.25 14.25 14.25 14.25 1,805 -0.09(-0.63%)
Feb 17, 2021 14.35 14.35 14.33 14.34 726 -0.01(-0.07%)
Feb 16, 2021 14.50 14.50 14.35 14.35 1,490 +0.10(+0.70%)
Feb 12, 2021 14.75 14.75 14.25 14.25 2,100 -0.30(-2.06%)
Feb 11, 2021 14.55 14.55 14.55 14.55 500 +0.00(+0.00%)
Feb 10, 2021 14.55 14.55 14.55 150 +0.00(+0.00%)
Feb 09, 2021 14.55 14.55 14.55 14.55 500 +0.00(+0.00%)
Feb 08, 2021 14.55 14.55 14.55 14.55 450 +0.00(+0.00%)
Feb 05, 2021 14.56 14.56 14.55 14.55 600 +0.00(+0.00%)
Feb 04, 2021 14.55 14.55 14.55 14.55 244 -0.35(-2.35%)
Feb 03, 2021 14.90 14.90 14.90 40 +0.00(+0.00%)
Feb 02, 2021 14.75 14.90 14.75 14.90 500 +0.24(+1.64%)
Feb 01, 2021 14.65 14.75 14.65 14.66 1,437 -0.24(-1.61%)
Jan 29, 2021 14.90 14.90 14.90 14.90 500 +0.15(+1.02%)
Jan 28, 2021 14.25 14.75 14.25 14.75 950 +0.55(+3.87%)
Jan 27, 2021 14.16 14.47 14.16 14.20 1,420 -0.50(-3.40%)
Jan 26, 2021 14.70 14.70 14.70 14.70 101 +0.34(+2.37%)
Jan 25, 2021 14.36 14.36 14.36 14.36 500 +0.23(+1.63%)
Jan 22, 2021 14.13 14.13 14.13 14.13 400 +0.00(+0.00%)
Jan 21, 2021 14.10 14.13 14.10 14.13 4,788 +0.08(+0.57%)
Jan 19, 2021 14.05 14.05 14.05 0 +0.29(+2.11%)
Jan 15, 2021 13.76 13.93 13.75 13.76 3,200 -0.34(-2.41%)
Jan 14, 2021 13.75 14.10 13.75 14.10 317 +0.05(+0.36%)
Jan 13, 2021 14.05 14.05 14.05 14.05 226 +0.45(+3.31%)
Jan 08, 2021 13.60 13.60 13.60 0 -0.40(-2.86%)
Jan 07, 2021 14.00 14.00 14.00 14.00 900 +0.40(+2.94%)
Jan 06, 2021 13.50 13.75 13.50 13.60 7,318 +0.29(+2.18%)
Jan 05, 2021 13.31 13.31 13.31 13.31 2,000 -0.07(-0.52%)
Jan 04, 2021 13.38 13.38 13.38 13.38 1,421 -0.07(-0.52%)
Dec 30, 2020 13.45 13.45 13.45 0 +0.16(+1.20%)
Dec 29, 2020 13.30 13.30 13.29 13.29 900 +0.01(+0.08%)
Dec 28, 2020 13.28 13.28 13.28 13.28 2,100 +0.00(+0.00%)
Dec 24, 2020 13.28 13.28 13.28 13.28 2,700 -0.03(-0.23%)
Dec 23, 2020 13.31 13.31 13.31 13.31 174 +0.03(+0.23%)
Dec 22, 2020 13.28 13.28 13.28 13.28 1,050 +0.02(+0.15%)
Dec 21, 2020 13.25 13.55 13.25 13.26 3,200 +0.01(+0.08%)
Dec 18, 2020 13.25 13.25 13.25 13.25 200 -0.15(-1.12%)
Dec 17, 2020 13.40 13.40 13.40 13.40 400 +0.22(+1.67%)
Dec 16, 2020 13.18 13.18 13.18 13.18 200 +0.10(+0.76%)
Dec 14, 2020 13.08 13.08 13.08 0 +0.03(+0.23%)
Dec 10, 2020 13.05 13.05 13.05 0 -0.05(-0.38%)
Dec 08, 2020 13.10 13.10 13.10 0 +0.00(+0.00%)
Dec 07, 2020 13.10 13.10 13.10 20 +0.00(+0.00%)
Dec 04, 2020 13.10 13.10 13.10 13.10 600 +0.15(+1.16%)
Dec 03, 2020 12.95 12.95 12.95 12.95 500 -0.05(-0.38%)
Dec 02, 2020 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Dec 01, 2020 13.00 13.00 13.00 13.00 1,005 +0.00(+0.00%)
Nov 25, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Nov 24, 2020 13.00 13.00 13.00 13.00 100 +0.65(+5.26%)
Nov 23, 2020 12.35 12.35 12.35 12.35 400 -0.15(-1.20%)
Nov 20, 2020 12.37 12.50 12.37 12.50 500 +0.40(+3.31%)
Nov 19, 2020 12.10 12.10 12.10 12.10 879 +0.05(+0.41%)
Nov 17, 2020 12.05 12.05 12.05 0 -0.30(-2.43%)
Nov 16, 2020 12.01 12.35 12.01 12.35 6,725 +0.35(+2.92%)
Nov 13, 2020 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Nov 12, 2020 12.00 12.00 12.00 12.00 500 +0.00(+0.00%)
Nov 11, 2020 12.00 12.00 12.00 12.00 1,000 +0.30(+2.56%)
Nov 10, 2020 11.57 11.71 11.57 11.70 800 +0.20(+1.74%)
Nov 09, 2020 11.50 11.89 11.50 11.50 1,000 +0.00(+0.00%)
Nov 05, 2020 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 04, 2020 11.50 11.50 11.50 11.50 200 +0.00(+0.00%)
Nov 03, 2020 11.40 11.50 11.40 11.50 600 +0.25(+2.22%)
Nov 02, 2020 11.05 11.25 11.05 11.25 548 +0.20(+1.81%)
Oct 30, 2020 11.05 11.05 11.05 11.05 200 -0.10(-0.90%)
Oct 29, 2020 11.25 11.25 11.15 11.15 979 -0.10(-0.89%)
Oct 28, 2020 11.15 11.25 11.15 11.25 320 +0.10(+0.90%)
Oct 27, 2020 11.25 11.25 11.05 11.15 2,207 -0.09(-0.80%)
Oct 26, 2020 11.22 11.24 11.22 11.24 200 +0.24(+2.18%)
Oct 23, 2020 11.00 11.00 11.00 11.00 3,100 +0.30(+2.80%)
Oct 19, 2020 10.70 10.70 10.70 0 +0.00(+0.00%)
Oct 16, 2020 10.80 10.80 10.66 10.70 1,500 -0.30(-2.73%)
Oct 13, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 09, 2020 11.00 11.00 11.00 0 +0.25(+2.33%)
Oct 08, 2020 11.00 11.00 10.75 10.75 2,710 -0.75(-6.52%)
Oct 07, 2020 11.50 11.50 11.50 11.50 650 +0.50(+4.55%)
Oct 01, 2020 11.00 11.00 11.00 0 -0.10(-0.90%)
Sep 30, 2020 11.10 11.10 11.10 11.10 362 +0.10(+0.91%)
Sep 29, 2020 11.15 11.15 11.00 11.00 200 -0.16(-1.43%)
Sep 24, 2020 11.16 11.16 11.16 0 -0.24(-2.11%)
Sep 23, 2020 11.50 11.50 11.40 11.40 300 -0.10(-0.87%)
Sep 17, 2020 11.50 11.50 11.50 0 -0.85(-6.88%)
Sep 15, 2020 12.35 12.35 12.35 0 -0.05(-0.40%)
Sep 14, 2020 12.45 12.45 12.40 12.40 3,256 -0.10(-0.80%)
Sep 11, 2020 12.55 12.55 12.50 12.50 1,900 +0.00(+0.00%)
Sep 10, 2020 12.50 12.55 12.50 12.50 800 -0.25(-1.96%)
Sep 09, 2020 12.75 12.75 12.75 12.75 5,000 +0.00(+0.00%)
Sep 08, 2020 12.75 12.75 12.75 12.75 358 +0.00(+0.00%)
Sep 04, 2020 12.75 12.75 12.75 12.75 2,000 +0.00(+0.00%)
Sep 01, 2020 12.75 12.75 12.75 0 +0.35(+2.82%)
Aug 28, 2020 12.40 12.40 12.40 0 -0.10(-0.80%)
Aug 27, 2020 12.75 12.75 12.50 12.50 696 -0.40(-3.10%)
Aug 26, 2020 12.90 12.90 12.90 12.90 200 +0.00(+0.00%)
Aug 25, 2020 12.90 12.90 12.90 12.90 1,000 +0.00(+0.00%)
Aug 24, 2020 13.00 13.00 12.90 12.90 433 -1.00(-7.19%)
Aug 20, 2020 13.90 13.90 13.90 0 +0.00(+0.00%)
Aug 18, 2020 13.90 13.90 13.90 0 +0.00(+0.00%)
Aug 11, 2020 13.90 13.90 13.90 0 +0.80(+6.11%)
Aug 07, 2020 13.10 13.10 13.10 0 +0.00(+0.00%)
Aug 06, 2020 13.10 13.10 13.10 27 +0.00(+0.00%)
Aug 04, 2020 13.10 13.10 13.10 0 -0.40(-2.96%)
Aug 03, 2020 13.25 13.50 13.25 13.50 444 +0.25(+1.89%)
Jul 31, 2020 13.25 13.25 13.25 5 +0.00(+0.00%)
Jul 30, 2020 13.25 13.25 13.25 13.25 500 -0.25(-1.85%)
Jul 24, 2020 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 23, 2020 13.50 13.50 13.50 85 +0.00(+0.00%)
Jul 14, 2020 13.50 13.50 13.50 0 -0.05(-0.37%)
Jul 10, 2020 13.55 13.55 13.55 0 -0.20(-1.45%)
Jul 09, 2020 13.76 13.76 13.75 13.75 1,000 -0.01(-0.07%)
Jul 08, 2020 13.76 13.76 13.76 13.76 460 +0.01(+0.07%)
Jul 06, 2020 13.75 13.75 13.75 0 -0.15(-1.08%)
Jul 01, 2020 13.90 13.90 13.90 0 -0.10(-0.71%)
Jun 29, 2020 14.00 14.00 14.00 0 +0.05(+0.36%)
Jun 24, 2020 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 22, 2020 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 18, 2020 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 15, 2020 13.95 13.95 13.95 0 +0.20(+1.45%)
Jun 08, 2020 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 05, 2020 13.75 13.75 13.75 13.75 600 +0.05(+0.36%)
Jun 04, 2020 13.70 13.70 13.70 3 +0.00(+0.00%)
Jun 03, 2020 13.70 13.70 13.70 13.70 336 -0.05(-0.36%)
Jun 02, 2020 13.88 13.88 13.75 13.75 388 -0.15(-1.08%)
Jun 01, 2020 13.90 13.90 13.90 13.90 286 +0.15(+1.09%)
May 29, 2020 13.75 13.75 13.75 88 +0.00(+0.00%)
May 27, 2020 13.75 13.75 13.75 0 -0.18(-1.29%)
May 19, 2020 13.93 13.93 13.93 0 -0.06(-0.43%)
May 18, 2020 14.00 14.00 13.99 13.99 300 +0.31(+2.27%)
May 14, 2020 13.68 13.68 13.68 0 -0.17(-1.23%)
May 13, 2020 13.85 13.85 13.85 13.85 210 +0.00(+0.00%)
May 12, 2020 13.85 13.85 13.85 13.85 1,020 -1.11(-7.42%)
May 08, 2020 14.96 14.96 14.96 0 +0.46(+3.17%)
May 07, 2020 14.50 14.50 14.50 14.50 1,000 +0.50(+3.57%)
May 05, 2020 14.00 14.00 14.00 0 -0.30(-2.10%)
May 04, 2020 14.30 14.30 14.30 14.30 100 +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.