Indicators

Heritage Financial (NQ: HFWA )

18.18 -0.04 (-0.22%)

Streaming Delayed Price Updated: 12:22 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.140	8.277	7.965	8.166	99,487	-0.07(-0.87%)
Dec 29, 2011	8.069	8.238	7.893	8.238	16,055	+0.23(+2.84%)
Dec 28, 2011	8.420	8.420	7.978	8.010	37,449	-0.45(-5.30%)
Dec 27, 2011	8.407	8.472	8.283	8.459	12,544	+0.03(+0.31%)
Dec 23, 2011	8.589	8.589	8.361	8.433	10,443	-0.16(-1.82%)
Dec 21, 2011	8.413	8.647	8.342	8.589	22,041	+0.14(+1.62%)
Dec 20, 2011	8.485	8.498	8.355	8.452	112,955	+0.17(+2.04%)
Dec 19, 2011	8.628	8.738	8.247	8.283	37,260	-0.27(-3.12%)
Dec 16, 2011	8.452	8.563	8.387	8.550	182,249	+0.10(+1.15%)
Dec 15, 2011	8.322	8.498	8.192	8.452	35,861	+0.16(+1.96%)
Dec 14, 2011	7.893	8.290	7.874	8.290	59,239	+0.32(+4.00%)
Dec 13, 2011	8.257	8.329	7.926	7.971	44,844	-0.26(-3.16%)
Dec 12, 2011	8.121	8.251	8.017	8.231	37,894	-0.01(-0.16%)
Dec 09, 2011	7.802	8.312	7.783	8.244	48,560	+0.46(+5.93%)
Dec 08, 2011	8.160	8.166	7.653	7.783	45,250	-0.47(-5.67%)
Dec 07, 2011	8.121	8.316	8.004	8.251	24,547	+0.07(+0.87%)
Dec 06, 2011	8.030	8.238	7.958	8.179	32,818	+0.14(+1.78%)
Dec 05, 2011	8.069	8.069	7.939	8.036	63,303	+0.14(+1.81%)
Dec 02, 2011	8.010	8.108	7.835	7.893	35,467	+0.02(+0.25%)

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.