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

Heritage Financial (NQ: HFWA )

17.74 +0.08 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 28, 2010 9.725 9.636 9.349 9.547 25,932 -0.18(-1.84%)
May 27, 2010 9.783 9.783 9.406 9.725 21,252 +0.03(+0.26%)
May 26, 2010 9.406 9.840 9.394 9.700 110,567 +0.28(+2.98%)
May 25, 2010 9.343 9.438 9.343 9.419 103,061 +0.01(+0.14%)
May 24, 2010 9.547 9.547 9.406 9.406 42,218 -0.02(-0.17%)
May 21, 2010 9.355 9.515 9.355 9.422 33,174 +0.02(+0.17%)
May 20, 2010 9.470 9.502 9.406 9.406 30,095 -0.19(-1.99%)
May 19, 2010 9.636 9.770 9.470 9.598 12,276 -0.03(-0.27%)
May 18, 2010 9.872 9.878 9.585 9.623 43,093 -0.18(-1.82%)
May 17, 2010 9.655 9.847 9.477 9.802 11,589 +0.20(+2.13%)
May 14, 2010 9.572 9.693 9.528 9.598 10,063 -0.25(-2.53%)
May 13, 2010 9.821 9.866 9.649 9.847 15,898 -0.04(-0.39%)
May 12, 2010 9.872 9.910 9.655 9.885 26,743 +0.00(+0.00%)
May 11, 2010 9.591 9.885 9.579 9.885 8,503 +0.09(+0.91%)
May 10, 2010 9.591 9.885 9.534 9.795 29,420 +0.35(+3.71%)
May 07, 2010 9.451 9.560 9.406 9.445 49,102 +0.01(+0.14%)
May 06, 2010 9.566 9.725 9.406 9.432 15,091 -0.14(-1.47%)
May 05, 2010 9.598 9.717 9.509 9.572 15,939 -0.03(-0.27%)
May 04, 2010 9.413 9.662 9.406 9.598 28,203 -0.19(-1.95%)
May 03, 2010 9.764 9.821 9.713 9.789 9,123 +0.03(+0.26%)
Apr 30, 2010 9.732 9.815 9.725 9.764 18,964 -0.11(-1.10%)
Apr 29, 2010 9.834 9.974 9.649 9.872 15,777 +0.11(+1.18%)
Apr 28, 2010 9.936 9.936 9.757 9.757 6,341 -0.11(-1.16%)
Apr 27, 2010 10.07 10.20 9.872 9.872 12,466 -0.26(-2.52%)
Apr 26, 2010 9.949 10.20 9.949 10.13 6,457 +0.14(+1.40%)
Apr 23, 2010 9.872 9.987 9.872 9.987 3,636 +0.08(+0.77%)
Apr 22, 2010 9.770 9.910 9.770 9.910 34,016 +0.07(+0.71%)
Apr 21, 2010 9.700 9.885 9.700 9.840 7,075 -0.12(-1.22%)
Apr 20, 2010 9.885 9.974 9.700 9.961 11,555 +0.11(+1.10%)
Apr 19, 2010 9.795 9.949 9.795 9.853 12,966 +0.00(+0.00%)
Apr 16, 2010 9.936 10.13 9.764 9.853 23,702 -0.08(-0.83%)
Apr 15, 2010 9.674 9.974 9.598 9.936 25,496 +0.13(+1.37%)
Apr 14, 2010 9.885 9.885 9.502 9.802 10,178 -0.05(-0.52%)
Apr 13, 2010 9.662 9.885 9.611 9.853 26,898 +0.13(+1.38%)
Apr 12, 2010 9.744 9.942 9.693 9.719 12,182 +0.00(+0.00%)
Apr 09, 2010 9.572 9.987 9.572 9.719 42,742 -0.11(-1.10%)
Apr 08, 2010 9.655 10.000 9.483 9.827 52,254 +0.16(+1.65%)
Apr 07, 2010 9.795 9.795 9.477 9.668 20,126 -0.17(-1.69%)
Apr 06, 2010 9.445 9.980 9.413 9.834 12,902 +0.38(+4.05%)
Apr 05, 2010 9.438 9.547 9.432 9.451 24,786 -0.05(-0.54%)
Apr 01, 2010 9.630 9.502 9.502 9.502 18,346 -0.12(-1.26%)
Mar 31, 2010 9.413 9.795 9.375 9.623 55,693 +0.16(+1.68%)
Mar 30, 2010 9.528 9.528 9.406 9.464 6,612 -0.03(-0.27%)
Mar 29, 2010 9.470 9.579 9.432 9.489 5,271 -0.02(-0.20%)
Mar 26, 2010 9.484 9.572 9.406 9.509 12,538 +0.02(+0.20%)
Mar 25, 2010 9.566 9.617 9.445 9.489 13,201 +0.02(+0.20%)
Mar 24, 2010 9.534 9.706 9.467 9.470 18,681 -0.06(-0.60%)
Mar 23, 2010 9.413 9.598 9.413 9.528 6,349 +0.11(+1.15%)
Mar 22, 2010 9.273 9.477 9.273 9.419 23,466 -0.03(-0.27%)
Mar 19, 2010 9.457 9.560 9.394 9.445 30,373 +0.04(+0.47%)
Mar 18, 2010 9.470 9.496 9.400 9.400 5,834 -0.05(-0.54%)
Mar 17, 2010 9.579 9.764 9.413 9.451 7,363 -0.15(-1.59%)
Mar 16, 2010 9.375 9.719 9.317 9.604 65,772 +0.26(+2.80%)
Mar 15, 2010 9.330 9.375 9.302 9.343 30,826 +0.07(+0.76%)
Mar 12, 2010 9.247 9.368 9.247 9.273 41,486 -0.04(-0.41%)
Mar 11, 2010 9.336 9.400 9.247 9.311 17,233 -0.08(-0.88%)
Mar 10, 2010 9.343 9.400 9.343 9.394 6,204 +0.03(+0.27%)
Mar 09, 2010 9.496 9.496 9.273 9.368 9,678 -0.05(-0.54%)
Mar 08, 2010 9.470 9.470 9.355 9.419 4,636 -0.04(-0.47%)
Mar 05, 2010 9.343 9.534 9.343 9.464 32,457 +0.12(+1.30%)
Mar 04, 2010 9.355 9.394 9.241 9.343 10,222 +0.01(+0.07%)
Mar 03, 2010 9.470 9.509 9.285 9.336 11,862 -0.13(-1.41%)
Mar 02, 2010 9.432 9.483 9.253 9.470 28,145 +0.00(+0.00%)
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.