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 24, 2011 8.129 8.129 8.021 8.034 68,425 -0.04(-0.55%)
May 23, 2011 8.187 8.200 8.065 8.078 28,906 -0.12(-1.48%)
May 20, 2011 8.334 8.398 8.200 8.200 40,735 -0.14(-1.69%)
May 19, 2011 8.443 8.443 8.340 8.340 16,701 -0.04(-0.53%)
May 18, 2011 8.513 8.513 8.347 8.385 30,965 +0.06(+0.69%)
May 17, 2011 8.251 8.372 8.251 8.328 16,233 +0.06(+0.77%)
May 16, 2011 8.334 8.385 8.232 8.264 51,113 -0.07(-0.84%)
May 13, 2011 8.532 8.532 8.315 8.334 15,648 -0.20(-2.40%)
May 12, 2011 8.481 8.564 8.462 8.538 24,024 +0.02(+0.23%)
May 11, 2011 8.871 8.890 8.500 8.519 77,184 -0.37(-4.17%)
May 10, 2011 8.648 8.896 8.648 8.890 13,965 +0.29(+3.34%)
May 09, 2011 8.711 8.801 8.584 8.603 15,525 -0.13(-1.46%)
May 06, 2011 8.922 8.922 8.711 8.730 56,784 -0.10(-1.16%)
May 05, 2011 8.833 8.884 8.820 8.833 65,230 +0.00(+0.00%)
May 04, 2011 8.877 8.935 8.820 8.833 41,925 -0.03(-0.36%)
May 03, 2011 8.826 9.209 8.711 8.864 38,157 -0.15(-1.70%)
May 02, 2011 9.151 9.410 9.017 9.017 21,854 -0.38(-4.07%)
Apr 29, 2011 9.413 9.419 9.375 9.400 32,796 -0.01(-0.07%)
Apr 28, 2011 9.349 9.406 9.304 9.406 10,543 +0.00(+0.00%)
Apr 27, 2011 9.426 9.473 9.387 9.406 17,146 -0.05(-0.54%)
Apr 26, 2011 9.260 9.464 9.247 9.457 20,532 +0.25(+2.70%)
Apr 25, 2011 9.253 9.273 9.183 9.209 18,815 -0.04(-0.48%)
Apr 21, 2011 9.343 9.343 9.171 9.253 10,862 -0.06(-0.62%)
Apr 20, 2011 9.317 9.324 9.273 9.311 28,029 +0.09(+0.97%)
Apr 19, 2011 9.228 9.292 9.183 9.222 19,854 +0.03(+0.35%)
Apr 18, 2011 9.196 9.256 9.183 9.190 20,695 -0.12(-1.30%)
Apr 15, 2011 9.190 9.311 9.183 9.311 46,488 +0.10(+1.11%)
Apr 14, 2011 9.126 9.215 9.119 9.209 24,802 +0.04(+0.49%)
Apr 13, 2011 9.247 9.247 9.151 9.164 54,068 -0.04(-0.42%)
Apr 12, 2011 9.228 9.279 9.190 9.202 33,437 -0.10(-1.03%)
Apr 11, 2011 9.279 9.355 9.253 9.298 62,523 +0.03(+0.28%)
Apr 08, 2011 9.381 9.381 9.260 9.273 35,855 -0.05(-0.55%)
Apr 07, 2011 9.387 9.438 9.279 9.324 50,846 -0.09(-0.95%)
Apr 06, 2011 9.279 9.438 9.190 9.413 126,239 +0.16(+1.72%)
Apr 05, 2011 9.253 9.311 9.177 9.253 89,861 +0.15(+1.61%)
Apr 04, 2011 9.081 9.145 9.037 9.107 31,555 +0.06(+0.71%)
Apr 01, 2011 9.062 9.081 8.992 9.043 35,290 +0.01(+0.07%)
Mar 31, 2011 9.228 9.228 8.966 9.037 69,264 -0.11(-1.19%)
Mar 30, 2011 9.209 9.209 9.075 9.145 52,329 -0.06(-0.69%)
Mar 29, 2011 9.100 9.222 8.979 9.209 45,621 +0.06(+0.70%)
Mar 28, 2011 9.202 9.247 9.145 9.145 25,238 -0.06(-0.62%)
Mar 25, 2011 9.164 9.311 9.107 9.202 29,385 +0.07(+0.77%)
Mar 24, 2011 9.171 9.177 9.062 9.132 18,377 +0.01(+0.14%)
Mar 23, 2011 9.053 9.151 8.973 9.119 23,466 +0.02(+0.21%)
Mar 22, 2011 9.119 9.139 9.037 9.100 16,102 -0.04(-0.49%)
Mar 21, 2011 9.024 9.151 8.973 9.145 22,453 +0.15(+1.63%)
Mar 18, 2011 8.871 9.011 8.871 8.998 55,412 +0.18(+2.10%)
Mar 17, 2011 8.858 8.858 8.769 8.813 18,696 +0.08(+0.95%)
Mar 16, 2011 8.826 8.826 8.609 8.730 49,339 -0.11(-1.23%)
Mar 15, 2011 8.699 8.877 8.699 8.839 96,248 -0.08(-0.93%)
Mar 14, 2011 8.801 8.954 8.801 8.922 23,767 +0.04(+0.50%)
Mar 11, 2011 8.941 8.986 8.871 8.877 78,049 -0.14(-1.56%)
Mar 10, 2011 9.222 9.228 8.928 9.017 52,856 -0.33(-3.55%)
Mar 09, 2011 9.375 9.413 9.292 9.349 15,903 -0.07(-0.74%)
Mar 08, 2011 9.126 9.426 9.126 9.419 22,707 +0.28(+3.07%)
Mar 07, 2011 9.502 9.502 9.132 9.139 50,394 -0.34(-3.57%)
Mar 04, 2011 9.515 9.521 9.355 9.477 23,149 -0.02(-0.20%)
Mar 03, 2011 9.457 9.534 9.413 9.496 62,225 +0.10(+1.09%)
Mar 02, 2011 9.483 9.483 9.222 9.394 20,871 -0.11(-1.21%)
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.