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 (%)
Mar 28, 2013 10.09 10.24 10.04 10.04 95,172 +0.01(+0.07%)
Mar 27, 2013 9.939 10.09 9.939 10.03 6,974 -0.01(-0.07%)
Mar 26, 2013 10.09 10.09 9.890 10.04 4,737 +0.02(+0.21%)
Mar 25, 2013 9.980 10.02 9.911 10.01 9,786 +0.10(+0.98%)
Mar 22, 2013 10.01 10.01 9.856 9.918 6,629 -0.09(-0.90%)
Mar 21, 2013 10.01 10.10 9.987 10.01 14,963 -0.10(-0.96%)
Mar 20, 2013 10.08 10.15 10.03 10.10 13,929 +0.06(+0.55%)
Mar 19, 2013 10.21 10.21 10.02 10.05 25,003 +0.07(+0.69%)
Mar 18, 2013 9.946 10.07 9.946 9.980 12,359 -0.06(-0.55%)
Mar 15, 2013 10.04 10.10 9.966 10.04 106,817 -0.07(-0.68%)
Mar 14, 2013 10.04 10.13 9.994 10.10 56,196 +0.10(+0.97%)
Mar 13, 2013 9.918 10.04 9.918 10.01 76,697 +0.12(+1.26%)
Mar 12, 2013 9.586 9.897 9.586 9.883 23,500 +0.30(+3.18%)
Mar 11, 2013 9.786 9.807 9.534 9.579 13,950 -0.25(-2.54%)
Mar 08, 2013 9.897 9.897 9.746 9.828 28,946 -0.09(-0.91%)
Mar 07, 2013 9.849 9.918 9.732 9.918 19,593 +0.02(+0.21%)
Mar 06, 2013 9.842 9.897 9.689 9.897 29,391 +0.06(+0.56%)
Mar 05, 2013 9.710 9.897 9.683 9.842 26,332 +0.13(+1.35%)
Mar 04, 2013 9.593 9.724 9.593 9.710 20,202 +0.03(+0.29%)
Mar 01, 2013 9.503 9.821 9.489 9.683 23,941 +0.10(+1.01%)
Feb 28, 2013 9.738 9.773 9.516 9.586 38,853 -0.18(-1.84%)
Feb 27, 2013 9.875 10.14 9.703 9.766 48,167 -0.14(-1.40%)
Feb 26, 2013 9.759 9.941 9.759 9.904 14,438 +0.18(+1.85%)
Feb 25, 2013 9.987 9.987 9.724 9.724 21,658 -0.21(-2.09%)
Feb 22, 2013 9.876 9.966 9.814 9.932 16,357 +0.09(+0.91%)
Feb 21, 2013 9.821 9.946 9.821 9.842 6,912 +0.03(+0.35%)
Feb 20, 2013 9.952 9.973 9.807 9.807 35,660 -0.16(-1.60%)
Feb 19, 2013 10.08 10.13 9.911 9.966 17,715 -0.12(-1.17%)
Feb 15, 2013 10.10 10.14 10.03 10.08 35,033 +0.08(+0.76%)
Feb 14, 2013 9.862 10.02 9.862 10.01 23,541 +0.13(+1.33%)
Feb 13, 2013 10.09 10.13 9.835 9.876 28,741 -0.10(-1.04%)
Feb 12, 2013 9.876 9.994 9.769 9.980 13,802 +0.12(+1.26%)
Feb 11, 2013 9.724 9.856 9.689 9.856 8,143 +0.10(+1.06%)
Feb 08, 2013 9.876 9.970 9.717 9.752 14,298 -0.08(-0.84%)
Feb 07, 2013 9.789 9.918 9.789 9.835 3,229 -0.03(-0.35%)
Feb 06, 2013 9.897 9.921 9.752 9.869 17,409 +0.11(+1.13%)
Feb 04, 2013 9.917 9.951 9.731 9.759 18,266 -0.20(-2.00%)
Feb 01, 2013 9.738 10.00 9.642 9.958 171,196 +0.23(+2.41%)
Jan 31, 2013 9.872 9.979 9.649 9.724 27,535 -0.18(-1.81%)
Jan 30, 2013 10.08 10.23 9.834 9.903 7,941 -0.22(-2.18%)
Jan 29, 2013 10.01 10.49 10.01 10.12 35,560 +0.08(+0.75%)
Jan 28, 2013 10.03 10.11 9.979 10.05 15,161 +0.14(+1.39%)
Jan 25, 2013 10.01 10.05 9.848 9.910 19,863 -0.04(-0.41%)
Jan 24, 2013 9.931 9.993 9.821 9.951 9,472 +0.03(+0.28%)
Jan 23, 2013 10.02 10.04 9.917 9.924 6,623 -0.08(-0.76%)
Jan 22, 2013 10.000 10.03 9.869 10.000 16,095 -0.04(-0.41%)
Jan 18, 2013 9.986 10.05 9.944 10.04 19,722 +0.02(+0.21%)
Jan 17, 2013 9.972 10.03 9.889 10.02 16,591 +0.11(+1.11%)
Jan 16, 2013 10.03 10.03 9.883 9.910 5,104 -0.08(-0.76%)
Jan 15, 2013 10.12 10.12 9.924 9.986 19,251 -0.16(-1.56%)
Jan 14, 2013 9.826 10.16 9.826 10.14 12,717 +0.09(+0.89%)
Jan 11, 2013 10.02 10.14 9.931 10.05 10,470 +0.08(+0.76%)
Jan 10, 2013 10.03 10.03 9.958 9.979 2,994 +0.01(+0.07%)
Jan 09, 2013 10.20 10.28 9.951 9.972 15,758 -0.19(-1.83%)
Jan 08, 2013 9.896 10.17 9.896 10.16 13,638 +0.23(+2.29%)
Jan 07, 2013 10.02 10.15 9.931 9.931 17,329 -0.18(-1.77%)
Jan 04, 2013 10.26 10.32 9.917 10.11 137,534 -0.08(-0.81%)
Jan 03, 2013 10.52 10.52 10.13 10.19 91,053 -0.28(-2.69%)
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.