Heritage Southeast Bancorporation Inc (HSBI) Historical Stock Data
30.84 ↑0.00 (0.00%)
As of Market Close on December 30th, 2022.
Historical Data
In the past 30 trading days, HSBI is down -0.04% a day on average. There have been 24 days where Heritage Southeast Bancorporation Inc closed green and 6 days where HSBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 30.84 | 30.84 | ↑$0.00 (0.00%) | 30.84 | 30.84 | 100 |
| 2022-12-23 | 29.84 | 30.23 | ↑$0.39 (1.31%) | 29.77 | 30.23 | 1.80K |
| 2022-12-16 | 29.75 | 29.65 | ↓$0.10 (-0.34%) | 29.65 | 29.75 | 321 |
| 2022-12-02 | 32.40 | 32.40 | ↑$0.00 (0.00%) | 32.40 | 32.40 | 1.50K |
| 2022-06-13 | 24.15 | 24.10 | ↓$0.05 (-0.21%) | 24.10 | 24.15 | 800 |
| 2022-06-10 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.75 | 24.75 | 100 |
| 2022-06-08 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.75 | 24.75 | 181 |
| 2022-06-07 | 24.19 | 24.19 | ↑$0.00 (0.00%) | 24.19 | 24.19 | 554 |
| 2022-06-03 | 24.49 | 24.60 | ↑$0.11 (0.45%) | 24.49 | 24.60 | 200 |
| 2022-05-31 | 24.00 | 24.00 | ↑$0.00 (0.00%) | 24.00 | 24.00 | 100 |
| 2022-05-23 | 23.50 | 23.30 | ↓$0.20 (-0.85%) | 23.25 | 23.50 | 730 |
| 2022-05-20 | 23.65 | 23.65 | ↑$0.00 (0.00%) | 23.65 | 23.65 | 183 |
| 2022-05-18 | 24.70 | 24.60 | ↓$0.10 (-0.40%) | 24.60 | 24.70 | 400 |
| 2022-05-17 | 24.68 | 24.70 | ↑$0.02 (0.08%) | 24.60 | 24.70 | 1.70K |
| 2022-05-16 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.60 | 24.60 | 475 |
| 2022-05-13 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.80 | 24.80 | 350 |
| 2022-05-12 | 23.90 | 24.34 | ↑$0.44 (1.84%) | 23.90 | 24.34 | 700 |
| 2022-05-11 | 23.60 | 23.60 | ↑$0.00 (0.00%) | 23.60 | 23.80 | 655 |
| 2022-05-10 | 23.55 | 23.55 | ↑$0.00 (0.00%) | 23.55 | 23.55 | 341 |
| 2022-05-09 | 24.50 | 23.65 | ↓$0.85 (-3.47%) | 23.50 | 24.50 | 7.34K |
| 2022-05-06 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.60 | 24.60 | 1K |
| 2022-05-04 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.60 | 24.60 | 650 |
| 2022-05-03 | 24.62 | 24.67 | ↑$0.05 (0.20%) | 24.62 | 24.67 | 300 |
| 2022-05-02 | 24.70 | 24.70 | ↑$0.00 (0.00%) | 24.70 | 24.70 | 500 |
| 2022-04-29 | 24.76 | 24.76 | ↑$0.00 (0.00%) | 24.76 | 24.76 | 15.40K |
| 2022-04-28 | 24.76 | 24.76 | ↑$0.00 (0.00%) | 24.76 | 24.76 | 2K |
| 2022-04-27 | 24.76 | 24.85 | ↑$0.09 (0.36%) | 24.76 | 24.88 | 2.50K |
| 2022-04-25 | 24.80 | 24.76 | ↓$0.04 (-0.16%) | 24.75 | 24.80 | 3K |
| 2022-04-22 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.80 | 24.80 | 500 |
| 2022-04-21 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 2K |
Create an account or log in to view more rows.
$HSBI it can go lower
$HSBI is the dump over
$HSBI taking off soon
$HSBI no wonder price closed that way
$HSBI Momentum is building...
$HSBI my lotto for earnings
$HSBI nice day!
$HSBI Fuk the 1% even though i feel like the 1%
$HSBI Tendie tickets on discount today!!!
$HSBI Markets about as efficient as a retirement home