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

Heritage Financial (NQ: HFWA )

19.08 +0.19 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2010 9.381 9.387 9.268 9.318 15,805 -0.06(-0.60%)
Feb 25, 2010 9.312 9.394 9.249 9.375 45,197 +0.00(+0.00%)
Feb 24, 2010 9.217 9.387 9.173 9.375 13,842 +0.15(+1.64%)
Feb 23, 2010 9.135 9.305 9.135 9.223 13,040 -0.09(-0.95%)
Feb 22, 2010 9.205 9.312 9.129 9.312 17,239 +0.14(+1.51%)
Feb 19, 2010 9.047 9.173 9.047 9.173 16,240 +0.13(+1.39%)
Feb 18, 2010 8.908 9.047 8.908 9.047 13,713 +0.04(+0.49%)
Feb 17, 2010 8.953 9.028 8.845 9.003 21,461 +0.05(+0.56%)
Feb 16, 2010 8.946 8.953 8.908 8.953 19,634 +0.09(+0.99%)
Feb 12, 2010 8.883 8.864 8.864 8.864 12,856 -0.08(-0.92%)
Feb 11, 2010 8.871 8.946 8.821 8.946 57,798 +0.03(+0.35%)
Feb 10, 2010 8.839 8.927 8.764 8.915 19,226 +0.03(+0.35%)
Feb 09, 2010 8.839 8.896 8.663 8.883 31,878 +0.13(+1.44%)
Feb 08, 2010 8.896 8.896 8.757 8.757 5,995 -0.15(-1.70%)
Feb 05, 2010 8.917 8.953 8.845 8.908 19,713 +0.03(+0.28%)
Feb 04, 2010 8.971 8.971 8.827 8.883 46,071 +0.01(+0.07%)
Feb 03, 2010 8.808 8.953 8.694 8.877 16,458 +0.03(+0.28%)
Feb 02, 2010 8.852 8.883 8.808 8.852 75,846 +0.02(+0.21%)
Feb 01, 2010 8.858 8.902 8.757 8.833 162,090 -0.03(-0.28%)
Jan 29, 2010 8.682 8.946 8.650 8.858 45,473 +0.22(+2.55%)
Jan 28, 2010 8.782 8.836 8.442 8.638 18,832 -0.20(-2.21%)
Jan 27, 2010 8.738 8.883 8.738 8.833 5,229 +0.04(+0.50%)
Jan 26, 2010 8.864 8.915 8.776 8.789 20,316 -0.11(-1.27%)
Jan 25, 2010 8.650 8.915 8.600 8.902 28,305 +0.37(+4.28%)
Jan 22, 2010 8.575 8.694 8.480 8.537 16,269 -0.02(-0.22%)
Jan 21, 2010 8.713 8.782 8.556 8.556 21,781 -0.21(-2.37%)
Jan 20, 2010 8.814 8.915 8.732 8.764 6,488 -0.11(-1.28%)
Jan 19, 2010 8.782 8.877 8.707 8.877 10,564 +0.09(+1.08%)
Jan 15, 2010 8.946 8.782 8.782 8.782 27,142 -0.09(-1.06%)
Jan 14, 2010 8.886 8.978 8.877 8.877 16,904 +0.04(+0.50%)
Jan 13, 2010 8.915 8.946 8.820 8.833 16,539 +0.01(+0.07%)
Jan 12, 2010 8.675 8.915 8.675 8.827 15,634 +0.08(+0.94%)
Jan 11, 2010 8.946 8.946 8.713 8.745 18,764 -0.16(-1.84%)
Jan 08, 2010 8.915 8.927 8.820 8.908 15,867 +0.11(+1.22%)
Jan 07, 2010 8.858 8.915 8.663 8.801 7,153 +0.11(+1.31%)
Jan 06, 2010 8.814 8.908 8.656 8.688 23,092 -0.09(-1.01%)
Jan 05, 2010 8.915 8.915 8.770 8.776 14,042 -0.14(-1.55%)
Jan 04, 2010 8.707 8.953 8.556 8.915 50,047 +0.23(+2.69%)
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.