Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Financial (NQ: HFWA )

18.29 +0.07 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Oct 31, 2008 8.169 8.190 7.522 7.693 21,575 -0.45(-5.57%)
Oct 30, 2008 8.184 8.184 7.567 8.146 957 +0.37(+4.78%)
Oct 29, 2008 7.724 7.951 7.567 7.774 37,735 +0.37(+4.93%)
Oct 28, 2008 8.921 8.921 7.403 7.409 39,682 -0.79(-9.61%)
Oct 27, 2008 8.820 8.820 7.957 8.197 5,714 -0.31(-3.63%)
Oct 24, 2008 8.656 8.663 8.190 8.505 4,920 -0.32(-3.57%)
Oct 23, 2008 8.820 8.820 8.820 8.820 0 +0.00(+0.00%)
Oct 22, 2008 8.820 8.820 8.820 8.820 158 -0.01(-0.07%)
Oct 21, 2008 9.135 9.142 8.827 8.827 952 -0.20(-2.27%)
Oct 20, 2008 9.031 9.031 9.031 9.031 317 +0.15(+1.74%)
Oct 17, 2008 8.505 8.877 8.379 8.877 1,428 +0.36(+4.22%)
Oct 16, 2008 8.663 8.663 8.505 8.518 2,096 -0.15(-1.74%)
Oct 15, 2008 8.921 9.450 8.669 8.669 21,977 +0.09(+1.03%)
Oct 14, 2008 8.348 8.789 7.812 8.581 23,618 +0.42(+5.09%)
Oct 13, 2008 8.285 8.285 7.882 8.165 10,234 +1.08(+15.20%)
Oct 10, 2008 6.867 7.718 6.300 7.088 59,131 -0.25(-3.35%)
Oct 09, 2008 7.737 7.844 7.333 7.333 27,197 -0.54(-6.81%)
Oct 08, 2008 8.505 8.505 7.869 7.869 1,984 -0.48(-5.74%)
Oct 07, 2008 8.795 8.795 8.348 8.348 1,792 +0.38(+4.74%)
Oct 06, 2008 7.882 7.976 7.834 7.970 3,650 -0.54(-6.30%)
Oct 03, 2008 7.995 8.568 7.926 8.505 3,412 +0.64(+8.09%)
Oct 02, 2008 7.989 7.989 7.856 7.869 16,961 -0.01(-0.08%)
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.