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 (%)
Dec 30, 2022 30.84 0 +0.04(+0.13%)
Dec 29, 2022 30.24 30.80 30.24 30.80 800 +0.55(+1.82%)
Dec 28, 2022 29.74 30.25 29.74 30.25 1,283 -0.10(-0.33%)
Dec 27, 2022 30.35 30.35 30.35 30.35 100 +0.12(+0.40%)
Dec 23, 2022 29.84 30.23 29.77 30.23 1,800 +0.73(+2.47%)
Dec 22, 2022 29.55 29.55 29.50 29.50 300 -0.40(-1.34%)
Dec 21, 2022 29.55 29.97 29.55 29.90 403 +0.40(+1.36%)
Dec 20, 2022 29.65 29.65 29.50 29.50 500 -0.10(-0.34%)
Dec 19, 2022 29.72 29.72 29.60 29.60 245 -0.05(-0.17%)
Dec 16, 2022 29.75 29.75 29.65 29.65 321 +0.10(+0.34%)
Dec 15, 2022 31.25 31.25 29.55 29.55 1,400 -1.71(-5.47%)
Dec 14, 2022 32.19 32.19 31.26 31.26 2,769 -0.99(-3.07%)
Dec 13, 2022 32.30 32.30 32.25 32.25 2,124 -0.15(-0.46%)
Dec 12, 2022 31.80 32.40 31.80 32.40 19,347 +1.34(+4.31%)
Dec 08, 2022 31.06 0 -1.34(-4.14%)
Dec 02, 2022 32.40 0 +0.00(+0.00%)
Nov 30, 2022 32.40 3 -0.30(-0.92%)
Nov 28, 2022 32.70 0 -0.19(-0.58%)
Nov 25, 2022 32.85 32.89 32.85 32.89 8,353 +0.09(+0.27%)
Nov 23, 2022 32.80 32.80 32.80 32.80 2,643 +0.02(+0.06%)
Nov 22, 2022 32.80 32.80 32.78 32.78 1,237 -0.02(-0.06%)
Nov 21, 2022 32.80 32.80 32.80 32.80 101 +0.60(+1.86%)
Nov 17, 2022 32.20 0 -0.13(-0.40%)
Nov 15, 2022 32.33 0 +0.38(+1.19%)
Nov 14, 2022 31.72 31.95 31.71 31.95 491 +0.41(+1.30%)
Nov 11, 2022 31.54 31.54 31.54 31.54 208 -0.02(-0.06%)
Nov 10, 2022 31.35 32.99 31.35 31.56 9,051 +0.36(+1.15%)
Nov 09, 2022 31.20 31.25 31.20 31.20 5,206 +0.10(+0.32%)
Nov 07, 2022 31.10 0 +0.11(+0.35%)
Nov 02, 2022 30.99 0 -0.11(-0.35%)
Nov 01, 2022 31.00 31.12 31.00 31.10 6,482 +0.35(+1.14%)
Oct 31, 2022 31.00 31.00 30.75 30.75 5,008 +0.15(+0.49%)
Oct 28, 2022 30.00 31.10 30.00 30.60 17,797 +0.60(+2.00%)
Oct 27, 2022 30.00 30.00 30.00 30.00 2,400 +0.00(+0.00%)
Oct 26, 2022 29.89 30.00 29.89 30.00 200 +0.20(+0.67%)
Oct 25, 2022 29.90 29.90 29.80 29.80 2,500 +0.10(+0.34%)
Oct 24, 2022 29.75 29.75 29.70 29.70 2,244 +0.10(+0.34%)
Oct 21, 2022 29.60 29.60 29.60 29.60 100 +0.34(+1.16%)
Oct 20, 2022 29.26 29.26 29.26 29.26 100 -0.44(-1.48%)
Oct 18, 2022 29.70 0 +0.00(+0.00%)
Oct 17, 2022 29.86 29.86 29.65 29.70 8,534 +0.20(+0.68%)
Oct 14, 2022 29.75 29.75 29.50 29.50 4,153 -0.07(-0.24%)
Oct 13, 2022 28.90 29.63 28.90 29.57 19,321 +0.67(+2.32%)
Oct 12, 2022 29.00 29.00 28.90 28.90 204 +0.04(+0.14%)
Oct 11, 2022 28.46 28.86 28.40 28.86 1,600 +0.20(+0.70%)
Oct 10, 2022 28.65 28.66 28.65 28.66 1,896 +0.13(+0.46%)
Oct 07, 2022 28.44 28.53 28.44 28.53 1,689 -0.12(-0.42%)
Oct 06, 2022 28.65 28.65 28.65 28.65 104 -0.25(-0.87%)
Oct 04, 2022 28.90 0 +0.40(+1.40%)
Oct 03, 2022 28.53 28.53 28.45 28.50 1,942 +0.00(+0.00%)
Sep 30, 2022 28.11 28.50 28.11 28.50 200 +0.00(+0.00%)
Sep 29, 2022 28.35 28.50 28.09 28.50 1,500 -0.25(-0.87%)
Sep 28, 2022 28.50 28.75 28.50 28.75 1,100 +0.25(+0.88%)
Sep 27, 2022 28.50 28.50 28.50 28.50 100 +0.00(+0.00%)
Sep 26, 2022 28.50 28.50 28.50 28.50 100 -0.25(-0.87%)
Sep 23, 2022 28.66 28.75 28.55 28.75 8,657 -0.35(-1.20%)
Sep 22, 2022 29.10 29.10 29.10 29.10 100 -0.05(-0.17%)
Sep 21, 2022 29.03 29.27 28.99 29.15 23,658 +0.25(+0.87%)
Sep 20, 2022 28.89 28.90 28.89 28.90 2,550 -0.11(-0.38%)
Sep 19, 2022 28.94 29.01 28.86 29.01 932 +0.46(+1.61%)
Sep 16, 2022 28.11 28.55 28.11 28.55 1,400 -0.68(-2.31%)
Sep 15, 2022 28.75 29.23 28.75 29.23 700 -0.02(-0.09%)
Sep 13, 2022 29.25 0 +0.05(+0.17%)
Sep 12, 2022 29.20 29.20 28.50 29.20 7,681 +0.09(+0.29%)
Sep 09, 2022 29.00 29.13 28.98 29.11 5,900 +0.64(+2.27%)
Sep 08, 2022 28.46 28.47 28.46 28.47 1,588 +0.03(+0.11%)
Sep 07, 2022 28.47 28.47 28.41 28.44 7,333 +0.44(+1.57%)
Sep 06, 2022 28.00 28.00 27.03 28.00 1,174 -0.50(-1.75%)
Sep 02, 2022 28.84 28.85 28.50 28.50 300 +0.25(+0.88%)
Sep 01, 2022 28.26 28.26 28.25 28.25 204 -0.01(-0.04%)
Aug 31, 2022 28.16 28.26 28.16 28.26 1,000 -0.35(-1.22%)
Aug 29, 2022 28.61 0 -0.39(-1.34%)
Aug 25, 2022 29.00 0 +0.09(+0.31%)
Aug 24, 2022 28.51 28.91 28.45 28.91 4,235 +0.31(+1.08%)
Aug 23, 2022 28.80 29.00 28.60 28.60 1,368 +0.00(+0.00%)
Aug 22, 2022 29.45 29.57 28.60 28.60 15,079 -0.61(-2.09%)
Aug 18, 2022 29.21 0 -0.04(-0.14%)
Aug 17, 2022 28.78 29.25 27.75 29.25 5,959 +0.01(+0.03%)
Aug 16, 2022 28.35 29.25 27.75 29.24 22,066 +1.02(+3.61%)
Aug 15, 2022 28.10 28.30 28.00 28.22 14,300 -0.03(-0.11%)
Aug 12, 2022 28.35 28.35 28.23 28.25 3,295 +0.25(+0.89%)
Aug 11, 2022 27.88 28.00 27.88 28.00 5,650 +0.20(+0.72%)
Aug 10, 2022 27.45 27.80 27.25 27.80 17,242 +0.67(+2.47%)
Aug 09, 2022 26.83 27.13 26.83 27.13 1,660 +0.13(+0.48%)
Aug 08, 2022 26.95 27.00 26.88 27.00 3,800 +0.10(+0.37%)
Aug 05, 2022 26.80 26.90 26.78 26.90 15,935 +0.17(+0.64%)
Aug 04, 2022 26.73 26.73 26.73 26.73 14,500 -0.02(-0.07%)
Aug 03, 2022 26.65 26.75 26.50 26.75 59,569 +0.11(+0.41%)
Aug 02, 2022 26.65 26.65 26.50 26.64 6,771 -0.01(-0.04%)
Aug 01, 2022 26.65 26.65 26.36 26.65 86,732 +0.10(+0.38%)
Jul 29, 2022 26.30 28.45 26.30 26.55 77,202 +0.09(+0.34%)
Jul 28, 2022 26.90 27.03 26.00 26.46 179,281 +5.11(+23.93%)
Jul 27, 2022 21.50 21.50 21.35 21.35 8,634 -0.35(-1.61%)
Jul 26, 2022 21.67 21.75 21.67 21.70 18,120 +0.20(+0.93%)
Jul 25, 2022 21.50 21.50 21.50 21.50 1,000 -0.06(-0.28%)
Jul 21, 2022 21.56 0 +0.01(+0.05%)
Jul 19, 2022 21.55 0 -0.15(-0.69%)
Jul 18, 2022 21.70 21.70 21.70 21.70 1,240 +0.05(+0.23%)
Jul 15, 2022 21.70 21.70 21.65 21.65 6,390 +0.00(+0.00%)
Jul 14, 2022 21.66 21.66 21.65 21.65 35,040 +0.00(+0.00%)
Jul 12, 2022 21.65 0 -0.15(-0.69%)
Jul 08, 2022 21.80 0 +0.15(+0.69%)
Jul 06, 2022 21.65 0 +0.10(+0.46%)
Jul 05, 2022 21.55 21.55 21.55 21.55 500 -0.05(-0.23%)
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%)
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.