Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.648	7.648	7.478	7.560	4,160	+0.00(+0.00%)
May 28, 2009	7.957	8.033	7.422	7.560	29,156	-0.49(-6.10%)
May 27, 2009	8.115	8.190	8.052	8.052	8,094	-0.11(-1.31%)
May 26, 2009	8.008	8.159	7.831	8.159	45,865	+0.25(+3.11%)
May 22, 2009	7.434	8.008	7.434	7.913	29,364	+0.49(+6.62%)
May 21, 2009	7.143	7.526	7.143	7.422	9,523	+0.27(+3.79%)
May 20, 2009	7.176	7.182	7.088	7.151	11,186	+0.00(+0.00%)
May 19, 2009	7.037	7.195	7.037	7.151	2,380	+0.00(+0.00%)
May 18, 2009	7.119	7.170	7.044	7.151	8,134	+0.07(+0.98%)
May 15, 2009	7.012	7.081	6.955	7.081	634	+0.16(+2.37%)
May 14, 2009	6.943	6.962	6.886	6.918	70,035	-0.04(-0.63%)
May 13, 2009	7.018	7.018	6.962	6.962	10,653	-0.16(-2.21%)
May 12, 2009	7.069	7.119	7.025	7.119	2,698	+0.04(+0.62%)
May 11, 2009	7.063	7.107	7.063	7.075	22,261	-0.08(-1.06%)
May 08, 2009	7.151	7.151	6.993	7.151	3,855	+0.01(+0.18%)
May 07, 2009	7.000	7.163	6.962	7.138	8,660	-0.07(-0.96%)
May 06, 2009	7.056	7.214	7.056	7.207	5,874	+0.19(+2.69%)
May 05, 2009	6.973	7.056	6.943	7.018	7,150	-0.09(-1.33%)
May 04, 2009	6.848	7.113	6.810	7.113	2,544	+0.23(+3.29%)

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.