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 (%)
Dec 31, 2009 8.663 8.682 8.682 8.682 29,522 +0.04(+0.44%)
Dec 30, 2009 8.612 8.669 8.423 8.644 15,978 -0.01(-0.15%)
Dec 29, 2009 8.808 8.808 8.373 8.656 22,740 -0.11(-1.29%)
Dec 28, 2009 8.549 8.820 8.549 8.770 5,910 +0.21(+2.43%)
Dec 24, 2009 8.102 8.808 8.102 8.562 7,247 -0.09(-1.09%)
Dec 23, 2009 8.732 8.732 8.253 8.656 10,277 -0.03(-0.29%)
Dec 22, 2009 8.883 8.902 8.562 8.682 17,431 -0.20(-2.27%)
Dec 21, 2009 8.864 8.946 8.694 8.883 19,853 +0.00(+0.00%)
Dec 18, 2009 8.373 8.896 8.152 8.883 136,833 +0.68(+8.29%)
Dec 17, 2009 8.430 8.562 8.203 8.203 37,492 -0.27(-3.20%)
Dec 16, 2009 8.518 8.631 8.291 8.474 71,183 -0.24(-2.75%)
Dec 15, 2009 8.814 8.915 8.644 8.713 30,299 -0.10(-1.14%)
Dec 14, 2009 8.412 8.833 8.412 8.814 17,502 +0.18(+2.12%)
Dec 11, 2009 8.184 8.688 8.184 8.631 11,731 +0.49(+5.96%)
Dec 10, 2009 8.278 8.335 7.945 8.146 25,227 -0.09(-1.07%)
Dec 09, 2009 8.064 8.304 8.064 8.234 14,570 -0.02(-0.23%)
Dec 08, 2009 8.291 8.404 8.209 8.253 17,788 -0.08(-0.98%)
Dec 07, 2009 8.209 8.335 8.115 8.335 25,534 +0.10(+1.22%)
Dec 04, 2009 8.096 8.253 8.033 8.234 17,891 +0.22(+2.75%)
Dec 03, 2009 8.108 8.171 7.913 8.014 14,313 -0.06(-0.78%)
Dec 02, 2009 8.096 8.178 8.033 8.077 17,088 +0.04(+0.55%)
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.