Heritage NOLA Bancorp, Inc. (HRGG)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:05PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1,000 |
| 30 May 2024 | 14.00 | 14.40 | 13.44 | 14.40 | 14.40 | 7,200 |
| 29 May 2024 | 14.39 | 14.40 | 14.39 | 14.40 | 14.40 | 12,300 |
| 28 May 2024 | 14.45 | 14.45 | 14.40 | 14.40 | 14.40 | 2,300 |
| 24 May 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 10,500 |
| 23 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
| 22 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3,000 |
| 21 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,700 |
| 20 May 2024 | 14.00 | 14.00 | 13.98 | 14.00 | 14.00 | 1,300 |
| 17 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,900 |
| 16 May 2024 | 13.76 | 14.00 | 13.53 | 14.00 | 14.00 | 2,600 |
| 15 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 14 May 2024 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | 1,300 |
| 13 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 100 |
| 10 May 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 100 |
| 09 May 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 100 |
| 08 May 2024 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | 400 |
| 07 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 06 May 2024 | 14.07 | 14.30 | 14.07 | 14.30 | 14.30 | 600 |
| 03 May 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
| 02 May 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 01 May 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
| 30 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
| 29 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 200 |
| 26 Apr 2024 | 14.04 | 14.69 | 14.04 | 14.69 | 14.69 | 400 |
| 25 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 24 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
| 23 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
| 22 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 19 Apr 2024 | 14.27 | 14.69 | 14.27 | 14.69 | 14.69 | 200 |
| 18 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
| 17 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 16 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 15 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 200 |
| 12 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2,400 |
| 11 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| 10 Apr 2024 | 14.50 | 14.55 | 14.50 | 14.50 | 14.50 | 1,800 |
| 09 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 200 |
| 08 Apr 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 700 |
| 05 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2,200 |
| 04 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 200 |
| 03 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2,300 |
| 02 Apr 2024 | 14.26 | 14.26 | 14.00 | 14.00 | 14.00 | 2,000 |
| 01 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 28 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 27 Mar 2024 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 1,100 |
| 26 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 25 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 21 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 600 |
| 20 Mar 2024 | 13.75 | 14.01 | 13.60 | 14.01 | 14.01 | 900 |
| 19 Mar 2024 | 13.75 | 13.99 | 13.75 | 13.99 | 13.99 | 2,400 |
| 18 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 100 |
| 15 Mar 2024 | 13.81 | 13.98 | 13.81 | 13.95 | 13.95 | 5,300 |
| 14 Mar 2024 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 17,300 |
| 13 Mar 2024 | 17.90 | 17.90 | 12.75 | 13.60 | 13.60 | 21,000 |
| 12 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 11 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 08 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 07 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 06 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 05 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 04 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 700 |
| 01 Mar 2024 | 18.95 | 18.95 | 18.90 | 18.90 | 18.90 | 3,000 |
| 29 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 27 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 26 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 Feb 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 900 |
| 22 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 500 |
| 21 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 20 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 16 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 15 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 14 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
| 13 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 500 |
| 12 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 09 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
| 08 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 07 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 06 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 05 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 500 |
| 02 Feb 2024 | 18.86 | 18.87 | 18.86 | 18.86 | 18.86 | 2,700 |
| 01 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 31 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 700 |
| 30 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 29 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 26 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 25 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 24 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 23 Jan 2024 | 19.33 | 19.35 | 19.33 | 19.35 | 19.35 | 1,100 |
| 22 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 300 |
| 19 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 18 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
| 17 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 16 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
| 12 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 200 |
| 11 Jan 2024 | 19.00 | 19.25 | 19.00 | 19.20 | 19.20 | 1,500 |
| 10 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 800 |
| 09 Jan 2024 | 18.95 | 18.98 | 18.95 | 18.98 | 18.98 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.