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

Heritage Financial (NQ: HFWA )

18.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2010 9.614 9.696 9.608 9.646 19,196 -0.11(-1.10%)
Apr 29, 2010 9.715 9.854 9.532 9.753 15,970 +0.11(+1.18%)
Apr 28, 2010 9.816 9.816 9.639 9.639 6,418 -0.11(-1.16%)
Apr 27, 2010 9.948 10.08 9.753 9.753 12,618 -0.25(-2.52%)
Apr 26, 2010 9.828 10.07 9.828 10.00 6,536 +0.14(+1.40%)
Apr 23, 2010 9.753 9.866 9.753 9.866 3,680 +0.08(+0.77%)
Apr 22, 2010 9.652 9.790 9.652 9.790 34,432 +0.07(+0.71%)
Apr 21, 2010 9.583 9.765 9.583 9.721 7,161 -0.12(-1.22%)
Apr 20, 2010 9.765 9.854 9.583 9.841 11,696 +0.11(+1.10%)
Apr 19, 2010 9.677 9.828 9.677 9.734 13,124 +0.00(+0.00%)
Apr 16, 2010 9.816 10.00 9.646 9.734 23,992 -0.08(-0.83%)
Apr 15, 2010 9.557 9.854 9.482 9.816 25,808 +0.13(+1.37%)
Apr 14, 2010 9.765 9.765 9.387 9.683 10,302 -0.05(-0.52%)
Apr 13, 2010 9.545 9.765 9.494 9.734 27,227 +0.13(+1.38%)
Apr 12, 2010 9.627 9.822 9.576 9.601 12,331 +0.00(+0.00%)
Apr 09, 2010 9.457 9.866 9.457 9.601 43,265 -0.11(-1.10%)
Apr 08, 2010 9.538 9.879 9.368 9.709 52,893 +0.16(+1.65%)
Apr 07, 2010 9.677 9.677 9.362 9.551 20,372 -0.16(-1.69%)
Apr 06, 2010 9.331 9.860 9.299 9.715 13,059 +0.38(+4.05%)
Apr 05, 2010 9.324 9.431 9.318 9.337 25,089 -0.05(-0.54%)
Apr 01, 2010 9.513 9.387 9.387 9.387 18,570 -0.12(-1.26%)
Mar 31, 2010 9.299 9.677 9.261 9.507 56,374 +0.16(+1.68%)
Mar 30, 2010 9.412 9.412 9.293 9.349 6,693 -0.03(-0.27%)
Mar 29, 2010 9.356 9.463 9.318 9.375 5,336 -0.02(-0.20%)
Mar 26, 2010 9.369 9.457 9.293 9.394 12,691 +0.02(+0.20%)
Mar 25, 2010 9.450 9.501 9.331 9.375 13,363 +0.02(+0.20%)
Mar 24, 2010 9.419 9.589 9.353 9.356 18,910 -0.06(-0.60%)
Mar 23, 2010 9.299 9.482 9.299 9.412 6,426 +0.11(+1.15%)
Mar 22, 2010 9.160 9.362 9.160 9.305 23,753 -0.03(-0.27%)
Mar 19, 2010 9.343 9.444 9.280 9.331 30,745 +0.04(+0.47%)
Mar 18, 2010 9.356 9.381 9.286 9.286 5,906 -0.05(-0.54%)
Mar 17, 2010 9.463 9.646 9.299 9.337 7,453 -0.15(-1.59%)
Mar 16, 2010 9.261 9.601 9.205 9.488 66,577 +0.26(+2.80%)
Mar 15, 2010 9.217 9.261 9.190 9.230 31,203 +0.07(+0.76%)
Mar 12, 2010 9.135 9.255 9.135 9.160 41,993 -0.04(-0.41%)
Mar 11, 2010 9.223 9.286 9.135 9.198 17,443 -0.08(-0.88%)
Mar 10, 2010 9.230 9.286 9.230 9.280 6,280 +0.03(+0.27%)
Mar 09, 2010 9.381 9.381 9.160 9.255 9,796 -0.05(-0.54%)
Mar 08, 2010 9.356 9.356 9.242 9.305 4,693 -0.04(-0.47%)
Mar 05, 2010 9.230 9.419 9.230 9.349 32,854 +0.12(+1.30%)
Mar 04, 2010 9.242 9.280 9.129 9.230 10,347 +0.01(+0.07%)
Mar 03, 2010 9.356 9.394 9.173 9.223 12,007 -0.13(-1.41%)
Mar 02, 2010 9.318 9.368 9.142 9.356 28,489 +0.00(+0.00%)
Mar 01, 2010 9.394 9.425 9.230 9.356 16,970 +0.04(+0.41%)
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%)
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.