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

Heritage Financial (NQ: HFWA )

18.89 +0.13 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2010 8.757 8.890 8.625 8.644 8,577 -0.22(-2.49%)
Nov 29, 2010 8.820 9.003 8.713 8.864 15,194 +0.02(+0.21%)
Nov 26, 2010 8.587 8.940 8.587 8.845 17,494 -0.40(-4.36%)
Nov 24, 2010 9.368 9.249 9.249 9.249 12,221 +0.19(+2.09%)
Nov 23, 2010 9.104 9.104 9.009 9.060 7,688 -0.17(-1.84%)
Nov 22, 2010 9.205 9.255 8.978 9.230 23,200 -0.22(-2.33%)
Nov 19, 2010 9.475 9.545 9.343 9.450 18,581 +0.02(+0.20%)
Nov 18, 2010 9.557 9.576 9.412 9.431 16,721 -0.06(-0.60%)
Nov 17, 2010 9.677 9.677 9.361 9.488 3,863 +0.13(+1.41%)
Nov 16, 2010 9.589 9.749 9.312 9.356 24,592 -0.35(-3.57%)
Nov 15, 2010 9.696 9.758 9.586 9.702 17,518 +0.13(+1.38%)
Nov 12, 2010 9.564 9.702 9.489 9.570 6,939 -0.09(-0.91%)
Nov 11, 2010 9.457 9.683 9.375 9.658 15,548 +0.08(+0.86%)
Nov 10, 2010 9.375 9.601 9.318 9.576 11,812 +0.23(+2.43%)
Nov 09, 2010 9.387 9.431 9.312 9.349 12,993 -0.08(-0.87%)
Nov 08, 2010 9.444 9.444 9.268 9.431 33,164 -0.01(-0.13%)
Nov 05, 2010 9.513 9.513 9.318 9.444 25,678 -0.10(-1.06%)
Nov 04, 2010 8.946 9.570 8.927 9.545 50,847 +0.74(+8.45%)
Nov 03, 2010 8.808 8.877 8.713 8.801 24,253 -0.02(-0.21%)
Nov 02, 2010 8.669 8.820 8.467 8.820 17,755 +0.30(+3.55%)
Nov 01, 2010 9.135 9.135 8.505 8.518 5,796 +0.01(+0.07%)
Oct 29, 2010 8.600 8.675 8.512 8.512 22,275 -0.14(-1.60%)
Oct 28, 2010 8.871 8.871 8.600 8.650 8,106 -0.12(-1.37%)
Oct 27, 2010 9.009 9.010 8.701 8.770 13,305 -0.29(-3.20%)
Oct 25, 2010 8.981 9.060 8.981 9.060 3,536 +0.05(+0.56%)
Oct 22, 2010 9.016 9.016 8.858 9.009 9,399 +0.00(+0.00%)
Oct 21, 2010 9.236 9.236 8.946 9.009 14,421 -0.16(-1.79%)
Oct 20, 2010 9.053 9.305 9.053 9.173 8,996 +0.19(+2.10%)
Oct 19, 2010 9.286 9.286 8.946 8.984 10,191 -0.46(-4.87%)
Oct 18, 2010 9.160 9.501 9.160 9.444 32,151 +0.03(+0.27%)
Oct 15, 2010 9.450 9.450 9.271 9.419 39,687 -0.02(-0.20%)
Oct 14, 2010 8.814 9.438 8.814 9.438 13,756 +0.03(+0.27%)
Oct 13, 2010 8.997 9.431 8.984 9.412 25,073 +0.40(+4.48%)
Oct 12, 2010 8.934 9.009 8.707 9.009 6,022 +0.03(+0.35%)
Oct 11, 2010 9.060 9.066 8.978 8.978 1,428 -0.28(-3.00%)
Oct 08, 2010 8.845 9.305 8.638 9.255 20,266 +0.39(+4.41%)
Oct 07, 2010 8.978 9.128 8.575 8.864 32,041 -0.04(-0.42%)
Oct 06, 2010 8.827 8.953 8.488 8.902 12,877 +0.08(+0.93%)
Oct 05, 2010 8.713 8.845 8.619 8.820 24,784 +0.21(+2.41%)
Oct 04, 2010 8.638 8.823 8.449 8.612 18,583 -0.21(-2.36%)
Oct 01, 2010 8.883 8.915 8.814 8.820 7,377 +0.00(+0.00%)
Sep 30, 2010 8.921 8.921 8.795 8.820 15,229 -0.01(-0.07%)
Sep 29, 2010 8.864 8.890 8.612 8.827 29,749 -0.09(-0.99%)
Sep 28, 2010 9.016 9.135 8.858 8.915 15,105 -0.08(-0.91%)
Sep 27, 2010 9.003 9.022 8.846 8.997 23,850 +0.02(+0.21%)
Sep 24, 2010 8.556 9.079 8.556 8.978 28,786 +0.53(+6.26%)
Sep 23, 2010 8.499 8.663 8.417 8.449 12,945 -0.12(-1.40%)
Sep 22, 2010 8.896 8.940 8.474 8.568 11,942 -0.38(-4.23%)
Sep 21, 2010 8.770 9.053 8.669 8.946 16,402 +0.14(+1.65%)
Sep 20, 2010 8.423 8.814 8.241 8.801 31,711 +0.37(+4.33%)
Sep 17, 2010 8.348 8.436 8.190 8.436 44,628 +0.07(+0.83%)
Sep 15, 2010 8.411 8.461 8.348 8.367 24,253 -0.05(-0.60%)
Sep 14, 2010 8.474 8.474 8.348 8.417 11,856 -0.08(-0.96%)
Sep 13, 2010 8.442 8.505 8.348 8.499 25,832 +0.13(+1.50%)
Sep 10, 2010 8.404 8.404 8.316 8.373 12,001 +0.03(+0.30%)
Sep 09, 2010 8.505 8.505 8.338 8.348 27,654 -0.13(-1.49%)
Sep 08, 2010 8.392 8.512 8.367 8.474 11,223 +0.13(+1.51%)
Sep 07, 2010 8.436 8.436 8.348 8.348 25,629 -0.11(-1.27%)
Sep 03, 2010 8.348 8.455 8.297 8.455 22,483 +0.15(+1.82%)
Sep 02, 2010 8.266 8.354 8.241 8.304 10,871 -0.04(-0.53%)
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.