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

Heritage Financial (NQ: HFWA )

19.08 +0.19 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 9.348 9.375 9.154 9.261 23,327 -0.12(-1.28%)
Oct 26, 2012 9.428 9.382 9.382 9.382 23,445 -0.07(-0.78%)
Oct 25, 2012 9.355 9.482 9.328 9.455 20,872 +0.14(+1.51%)
Oct 24, 2012 9.308 9.380 9.254 9.315 11,713 +0.00(+0.00%)
Oct 23, 2012 9.254 9.402 9.214 9.315 41,140 +0.01(+0.07%)
Oct 19, 2012 9.368 9.462 9.208 9.308 69,013 -0.06(-0.64%)
Oct 18, 2012 9.750 9.763 9.368 9.368 28,712 -0.38(-3.91%)
Oct 17, 2012 9.636 9.790 9.616 9.750 17,367 +0.11(+1.11%)
Oct 16, 2012 9.750 9.844 9.623 9.643 37,084 -0.01(-0.14%)
Oct 15, 2012 9.643 9.723 9.583 9.656 35,853 +0.08(+0.84%)
Oct 12, 2012 9.783 9.971 9.562 9.576 41,346 -0.21(-2.19%)
Oct 11, 2012 9.797 9.830 9.703 9.790 33,029 +0.10(+1.04%)
Oct 10, 2012 9.596 9.696 9.542 9.690 19,864 +0.14(+1.47%)
Oct 09, 2012 9.777 9.777 9.509 9.549 35,768 -0.17(-1.79%)
Oct 08, 2012 9.944 9.951 9.690 9.723 22,335 -0.21(-2.09%)
Oct 05, 2012 10.09 10.14 9.931 9.931 25,470 -0.15(-1.46%)
Oct 04, 2012 10.01 10.08 9.984 10.08 26,353 +0.04(+0.40%)
Oct 03, 2012 10.10 10.13 10.01 10.04 23,662 -0.07(-0.73%)
Oct 02, 2012 10.19 10.20 10.06 10.11 44,365 -0.03(-0.26%)
Oct 01, 2012 10.02 10.18 10.02 10.14 39,191 +0.07(+0.73%)
Sep 28, 2012 10.04 10.18 9.884 10.06 52,983 +0.00(+0.00%)
Sep 27, 2012 9.978 10.07 9.911 10.06 20,266 +0.03(+0.27%)
Sep 26, 2012 9.917 10.08 9.917 10.04 31,739 +0.17(+1.77%)
Sep 25, 2012 10.04 10.42 9.576 9.864 68,901 -0.13(-1.34%)
Sep 24, 2012 9.703 10.12 9.676 9.998 78,342 +0.29(+2.97%)
Sep 21, 2012 9.670 9.830 9.516 9.710 114,914 +0.27(+2.84%)
Sep 20, 2012 9.509 9.569 9.422 9.442 27,331 -0.10(-1.05%)
Sep 19, 2012 9.499 9.589 9.432 9.542 32,595 +0.01(+0.14%)
Sep 18, 2012 9.536 9.609 9.475 9.529 32,623 +0.01(+0.07%)
Sep 17, 2012 9.549 9.589 9.281 9.522 24,592 -0.02(-0.21%)
Sep 14, 2012 9.683 9.716 9.529 9.542 54,227 -0.09(-0.90%)
Sep 13, 2012 9.509 9.770 9.422 9.629 81,217 +0.12(+1.27%)
Sep 12, 2012 9.462 9.516 9.375 9.509 25,990 +0.04(+0.42%)
Sep 11, 2012 9.382 9.475 9.368 9.469 26,233 +0.07(+0.71%)
Sep 10, 2012 9.402 9.469 9.321 9.402 22,443 +0.01(+0.07%)
Sep 07, 2012 9.475 9.475 9.388 9.395 31,775 -0.05(-0.50%)
Sep 06, 2012 9.341 9.516 9.254 9.442 58,506 +0.15(+1.66%)
Sep 05, 2012 9.402 9.435 9.221 9.288 47,188 -0.09(-0.93%)
Sep 04, 2012 9.408 9.445 9.328 9.375 24,030 +0.01(+0.07%)
Aug 31, 2012 9.395 9.442 9.315 9.368 15,181 +0.06(+0.65%)
Aug 30, 2012 9.435 9.442 9.308 9.308 6,163 -0.13(-1.42%)
Aug 29, 2012 9.201 9.449 9.201 9.442 14,655 +0.19(+2.10%)
Aug 27, 2012 9.248 9.362 9.127 9.248 13,407 -0.06(-0.65%)
Aug 24, 2012 9.134 9.321 9.114 9.308 12,339 +0.13(+1.39%)
Aug 23, 2012 9.328 9.388 9.174 9.181 18,638 -0.19(-2.00%)
Aug 22, 2012 9.549 9.549 9.295 9.368 41,549 -0.14(-1.48%)
Aug 21, 2012 9.716 9.770 9.509 9.509 23,975 -0.17(-1.73%)
Aug 20, 2012 9.549 9.763 9.549 9.676 43,913 +0.08(+0.87%)
Aug 17, 2012 9.248 9.593 9.248 9.593 17,600 +0.25(+2.69%)
Aug 16, 2012 9.141 9.341 9.074 9.341 14,830 +0.21(+2.27%)
Aug 15, 2012 9.134 9.234 9.100 9.134 21,595 -0.04(-0.44%)
Aug 14, 2012 9.449 9.449 9.134 9.174 37,049 -0.23(-2.42%)
Aug 13, 2012 9.321 9.402 9.301 9.402 7,085 -0.05(-0.57%)
Aug 10, 2012 9.703 9.703 9.449 9.455 12,827 -0.17(-1.81%)
Aug 09, 2012 9.290 9.736 9.290 9.629 28,710 +0.36(+3.88%)
Aug 08, 2012 9.416 9.536 9.203 9.270 31,365 -0.23(-2.38%)
Aug 07, 2012 9.470 9.523 9.370 9.496 21,230 +0.07(+0.78%)
Aug 06, 2012 9.177 9.476 9.017 9.423 15,864 +0.30(+3.28%)
Aug 03, 2012 9.017 9.876 8.950 9.123 47,859 +0.15(+1.71%)
Aug 02, 2012 9.037 9.037 8.970 8.970 18,374 -0.03(-0.37%)
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.