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

Heritage Financial (NQ: HFWA )

17.99 -0.30 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2009 7.882 8.026 7.875 8.026 122,945 +0.15(+1.92%)
Nov 27, 2009 8.026 8.039 7.875 7.875 13,507 -0.27(-3.33%)
Nov 25, 2009 8.171 8.190 8.146 8.146 7,814 -0.04(-0.46%)
Nov 24, 2009 8.165 8.190 7.976 8.184 13,383 -0.01(-0.08%)
Nov 23, 2009 8.190 8.190 8.027 8.190 9,285 +0.00(+0.00%)
Nov 20, 2009 8.108 8.190 8.108 8.190 19,924 +0.08(+0.93%)
Nov 19, 2009 8.134 8.171 8.058 8.115 15,547 -0.08(-0.92%)
Nov 18, 2009 8.234 8.234 8.064 8.190 7,087 -0.08(-0.91%)
Nov 17, 2009 8.247 8.266 8.127 8.266 6,026 +0.00(+0.00%)
Nov 16, 2009 8.165 8.341 8.159 8.266 71,788 +0.12(+1.47%)
Nov 13, 2009 8.045 8.146 7.951 8.146 80,611 +0.10(+1.25%)
Nov 12, 2009 8.115 8.184 8.039 8.045 46,682 -0.05(-0.62%)
Nov 11, 2009 8.096 8.184 7.919 8.096 15,669 +0.06(+0.78%)
Nov 10, 2009 8.140 8.241 8.033 8.033 46,216 -0.16(-1.92%)
Nov 09, 2009 8.052 8.190 8.052 8.190 18,480 +0.19(+2.36%)
Nov 06, 2009 8.001 8.033 7.875 8.001 19,127 -0.07(-0.86%)
Nov 05, 2009 7.963 8.108 7.875 8.071 25,265 +0.16(+2.07%)
Nov 04, 2009 8.064 8.064 7.793 7.907 61,231 -0.12(-1.49%)
Nov 03, 2009 7.907 8.033 7.718 8.026 25,913 +0.07(+0.87%)
Nov 02, 2009 7.869 7.957 7.844 7.957 11,131 +0.08(+0.96%)
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%)
Oct 01, 2009 8.316 8.354 8.190 8.310 58,785 +0.03(+0.30%)
Sep 30, 2009 8.663 8.820 8.168 8.285 691,199 -0.25(-2.95%)
Sep 29, 2009 8.260 8.946 8.064 8.537 142,482 +0.32(+3.91%)
Sep 28, 2009 8.026 8.228 7.938 8.215 55,017 +0.30(+3.74%)
Sep 25, 2009 7.875 7.963 7.875 7.919 59,072 +0.04(+0.48%)
Sep 24, 2009 7.932 7.978 7.661 7.882 117,159 -0.02(-0.24%)
Sep 23, 2009 8.014 8.039 7.819 7.900 83,540 -0.13(-1.65%)
Sep 22, 2009 8.001 8.089 7.781 8.033 15,432 +0.07(+0.87%)
Sep 21, 2009 8.008 8.008 7.749 7.963 39,478 -0.06(-0.71%)
Sep 18, 2009 7.825 8.020 7.749 8.020 89,938 +0.21(+2.74%)
Sep 17, 2009 7.863 8.184 7.655 7.806 724,417 -0.08(-0.96%)
Sep 16, 2009 7.812 8.316 7.611 7.882 160,463 +0.04(+0.48%)
Sep 15, 2009 7.686 7.844 7.560 7.844 36,592 -0.15(-1.89%)
Sep 14, 2009 8.310 8.436 7.957 7.995 14,570 -0.31(-3.72%)
Sep 11, 2009 8.134 8.386 8.001 8.304 53,722 +0.14(+1.70%)
Sep 10, 2009 8.165 8.335 7.976 8.165 55,330 -0.04(-0.46%)
Sep 09, 2009 8.064 8.272 7.837 8.203 25,067 -0.13(-1.51%)
Sep 08, 2009 7.730 8.348 7.718 8.329 56,641 +0.49(+6.18%)
Sep 04, 2009 7.623 7.894 7.491 7.844 9,450 +0.18(+2.38%)
Sep 03, 2009 7.875 7.894 7.466 7.661 13,883 -0.11(-1.38%)
Sep 02, 2009 7.749 8.026 7.705 7.768 5,672 +0.04(+0.57%)
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.