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 (%)
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%)
Dec 01, 2011 7.945 8.004 7.867 7.874 76,508 -0.15(-1.86%)
Nov 30, 2011 7.867 8.082 7.529 8.023 169,522 +0.48(+6.38%)
Nov 29, 2011 7.549 7.737 7.529 7.542 42,331 -0.02(-0.26%)
Nov 28, 2011 7.620 7.698 7.451 7.562 155,136 +0.18(+2.47%)
Nov 25, 2011 7.510 7.679 7.379 7.379 41,842 -0.11(-1.48%)
Nov 23, 2011 7.594 7.822 7.464 7.490 117,674 -0.12(-1.54%)
Nov 22, 2011 7.550 7.696 7.505 7.607 41,112 +0.04(+0.50%)
Nov 21, 2011 7.442 7.683 7.442 7.569 104,209 -0.03(-0.42%)
Nov 18, 2011 7.486 7.633 7.486 7.601 70,249 +0.10(+1.27%)
Nov 17, 2011 7.486 7.626 7.480 7.505 75,988 +0.06(+0.77%)
Nov 16, 2011 7.416 7.683 7.397 7.448 34,464 -0.07(-0.93%)
Nov 15, 2011 7.225 7.543 7.225 7.518 44,665 +0.22(+3.05%)
Nov 14, 2011 7.467 7.499 7.200 7.295 39,536 -0.22(-2.88%)
Nov 11, 2011 7.270 7.512 7.155 7.512 37,835 +0.34(+4.80%)
Nov 10, 2011 7.244 7.244 7.072 7.168 53,332 +0.06(+0.90%)
Nov 09, 2011 7.429 7.588 7.040 7.104 76,732 -0.53(-7.00%)
Nov 08, 2011 7.569 7.696 7.442 7.639 71,236 +0.10(+1.27%)
Nov 07, 2011 7.518 7.569 7.410 7.543 49,186 +0.01(+0.08%)
Nov 04, 2011 7.480 7.547 7.429 7.537 27,102 -0.05(-0.67%)
Nov 03, 2011 7.543 7.626 7.455 7.588 85,528 -0.07(-0.91%)
Nov 02, 2011 7.474 7.715 7.341 7.657 72,027 +0.35(+4.77%)
Nov 01, 2011 7.702 7.810 7.188 7.309 81,084 -0.68(-8.56%)
Oct 31, 2011 8.266 8.412 7.879 7.993 44,179 -0.43(-5.12%)
Oct 28, 2011 8.507 8.539 8.006 8.425 56,441 -0.11(-1.26%)
Oct 27, 2011 8.139 8.602 7.955 8.532 153,490 +0.65(+8.29%)
Oct 26, 2011 7.816 7.898 7.626 7.879 46,955 +0.23(+2.98%)
Oct 25, 2011 7.822 7.822 7.619 7.651 39,110 -0.28(-3.52%)
Oct 24, 2011 7.898 8.025 7.676 7.930 59,698 +0.00(+0.00%)
Oct 21, 2011 7.772 7.943 7.600 7.930 50,722 +0.34(+4.42%)
Oct 20, 2011 7.676 7.702 7.512 7.594 16,322 -0.10(-1.24%)
Oct 19, 2011 8.101 8.108 7.638 7.689 39,763 -0.39(-4.86%)
Oct 18, 2011 7.803 8.184 7.600 8.082 74,769 +0.32(+4.08%)
Oct 17, 2011 8.095 8.146 7.696 7.765 45,846 -0.44(-5.33%)
Oct 14, 2011 8.253 8.253 8.070 8.203 51,964 +0.06(+0.78%)
Oct 13, 2011 8.063 8.266 8.006 8.139 45,297 -0.04(-0.47%)
Oct 12, 2011 7.835 8.209 7.423 8.177 105,042 +0.37(+4.71%)
Oct 11, 2011 7.600 7.829 7.581 7.810 39,440 +0.18(+2.41%)
Oct 10, 2011 7.353 7.708 7.303 7.626 80,371 +0.34(+4.61%)
Oct 07, 2011 7.524 7.524 7.233 7.290 54,026 -0.22(-2.87%)
Oct 06, 2011 7.315 7.531 7.207 7.505 49,930 +0.14(+1.89%)
Oct 05, 2011 7.455 7.493 7.207 7.366 60,716 -0.23(-3.09%)
Oct 04, 2011 6.586 7.607 6.491 7.600 116,324 +1.00(+15.18%)
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.