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 30, 2009 7.907 7.982 7.875 7.882 90,035 -0.08(-1.03%)
Oct 29, 2009 8.052 8.052 7.907 7.963 18,189 -0.01(-0.08%)
Oct 28, 2009 8.096 8.234 7.938 7.970 55,211 -0.22(-2.69%)
Oct 27, 2009 8.039 8.373 8.026 8.190 24,864 -0.15(-1.81%)
Oct 26, 2009 8.266 8.379 8.045 8.341 25,430 +0.04(+0.53%)
Oct 23, 2009 8.222 8.417 8.184 8.297 38,625 -0.04(-0.45%)
Oct 22, 2009 8.417 8.436 8.260 8.335 58,869 +0.06(+0.68%)
Oct 21, 2009 8.379 8.480 8.234 8.278 29,248 -0.13(-1.50%)
Oct 20, 2009 8.505 8.556 8.360 8.404 22,643 -0.16(-1.84%)
Oct 19, 2009 8.606 8.606 8.379 8.562 39,827 +0.01(+0.07%)
Oct 16, 2009 8.543 8.631 8.404 8.556 20,643 -0.08(-0.88%)
Oct 15, 2009 8.530 8.631 8.499 8.631 10,266 +0.00(+0.00%)
Oct 14, 2009 8.631 8.713 8.571 8.631 17,839 +0.01(+0.07%)
Oct 13, 2009 8.575 8.631 8.568 8.625 14,150 +0.04(+0.51%)
Oct 12, 2009 8.600 8.638 8.568 8.581 6,922 -0.05(-0.58%)
Oct 09, 2009 8.575 8.631 8.461 8.631 28,821 +0.03(+0.37%)
Oct 08, 2009 8.512 8.631 8.295 8.600 98,919 +0.14(+1.71%)
Oct 07, 2009 8.323 8.606 8.323 8.455 14,183 -0.18(-2.04%)
Oct 06, 2009 8.505 8.631 8.354 8.631 32,938 +0.12(+1.41%)
Oct 05, 2009 8.417 8.575 8.247 8.512 54,815 -0.03(-0.30%)
Oct 02, 2009 8.253 8.663 8.253 8.537 62,293 +0.23(+2.73%)
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.