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 31, 2012 9.080 9.296 9.077 9.210 17,772 +0.14(+1.54%)
May 30, 2012 9.043 9.183 9.010 9.070 93,903 -0.10(-1.09%)
May 29, 2012 9.003 9.223 8.970 9.170 23,938 +0.24(+2.68%)
May 25, 2012 9.269 9.356 8.824 8.930 65,570 -0.32(-3.45%)
May 24, 2012 9.116 9.256 9.010 9.249 27,875 +0.17(+1.90%)
May 23, 2012 9.030 9.123 8.977 9.077 71,872 -0.09(-0.94%)
May 22, 2012 9.103 9.243 9.043 9.163 44,344 +0.09(+1.03%)
May 21, 2012 9.010 9.123 9.010 9.070 31,966 +0.07(+0.81%)
May 18, 2012 9.110 9.110 8.910 8.997 50,590 -0.17(-1.81%)
May 17, 2012 9.136 9.355 8.983 9.163 53,870 -0.01(-0.07%)
May 16, 2012 9.176 9.216 9.110 9.170 18,672 +0.01(+0.07%)
May 15, 2012 9.103 9.296 9.037 9.163 30,823 +0.02(+0.22%)
May 14, 2012 8.970 9.143 8.944 9.143 34,429 +0.03(+0.36%)
May 11, 2012 9.123 9.219 9.043 9.110 20,216 -0.13(-1.37%)
May 10, 2012 9.183 9.243 9.116 9.236 9,424 +0.08(+0.87%)
May 09, 2012 8.910 9.210 8.910 9.156 42,308 +0.16(+1.77%)
May 08, 2012 8.591 9.023 8.591 8.997 32,374 +0.37(+4.24%)
May 07, 2012 8.426 8.783 8.426 8.631 154,674 +0.24(+2.92%)
May 04, 2012 8.631 8.722 8.367 8.386 128,520 -0.28(-3.28%)
May 03, 2012 8.677 8.724 8.591 8.671 40,714 -0.05(-0.53%)
May 02, 2012 8.591 8.763 8.591 8.717 87,829 +0.00(+0.00%)
May 01, 2012 8.664 8.796 8.591 8.717 231,910 +0.06(+0.69%)
Apr 30, 2012 8.743 8.743 8.618 8.657 24,708 -0.13(-1.43%)
Apr 27, 2012 8.453 8.790 8.453 8.783 53,863 +0.24(+2.86%)
Apr 26, 2012 8.532 8.552 8.380 8.538 17,448 -0.04(-0.46%)
Apr 25, 2012 8.512 8.618 8.439 8.578 15,832 +0.17(+2.04%)
Apr 24, 2012 8.301 8.479 8.301 8.406 11,882 +0.13(+1.60%)
Apr 23, 2012 8.519 8.519 8.261 8.274 56,573 -0.43(-4.94%)
Apr 20, 2012 8.618 8.724 8.548 8.704 39,456 +0.31(+3.70%)
Apr 19, 2012 8.730 8.730 8.393 8.393 18,911 -0.34(-3.86%)
Apr 18, 2012 8.743 8.905 8.664 8.730 17,864 -0.08(-0.90%)
Apr 17, 2012 8.486 8.889 8.486 8.809 22,954 +0.36(+4.30%)
Apr 16, 2012 8.241 8.466 8.195 8.446 15,609 +0.22(+2.73%)
Apr 13, 2012 8.486 8.486 8.175 8.221 30,582 -0.32(-3.79%)
Apr 12, 2012 8.446 8.605 8.446 8.545 27,657 +0.06(+0.70%)
Apr 11, 2012 8.413 8.538 8.380 8.486 28,330 +0.18(+2.15%)
Apr 10, 2012 8.598 8.618 8.215 8.307 63,693 -0.29(-3.38%)
Apr 09, 2012 8.724 8.816 8.519 8.598 36,568 -0.32(-3.63%)
Apr 05, 2012 8.869 9.087 8.869 8.922 11,439 +0.00(+0.00%)
Apr 04, 2012 9.028 9.047 8.882 8.922 26,366 -0.24(-2.60%)
Apr 03, 2012 9.338 9.378 9.120 9.160 33,086 -0.22(-2.33%)
Apr 02, 2012 8.948 9.378 8.948 9.378 39,470 +0.39(+4.34%)
Mar 30, 2012 9.219 9.219 8.961 8.988 37,786 -0.15(-1.66%)
Mar 29, 2012 9.028 9.166 8.955 9.140 14,128 +0.03(+0.29%)
Mar 28, 2012 9.153 9.213 9.001 9.113 17,791 -0.01(-0.07%)
Mar 27, 2012 9.206 9.219 9.034 9.120 15,402 -0.10(-1.08%)
Mar 26, 2012 9.298 9.318 9.173 9.219 50,882 +0.00(+0.00%)
Mar 23, 2012 9.047 9.239 9.047 9.219 22,117 +0.34(+3.79%)
Mar 22, 2012 8.902 9.021 8.763 8.882 12,041 -0.15(-1.68%)
Mar 21, 2012 9.146 9.146 9.008 9.034 9,336 -0.08(-0.87%)
Mar 20, 2012 9.100 9.173 8.975 9.113 17,578 -0.10(-1.08%)
Mar 19, 2012 9.067 9.252 9.014 9.213 18,018 +0.18(+1.98%)
Mar 16, 2012 9.199 9.265 8.968 9.034 86,237 -0.18(-1.94%)
Mar 15, 2012 9.206 9.239 9.140 9.213 9,269 +0.04(+0.43%)
Mar 14, 2012 9.160 9.199 8.809 9.173 32,852 -0.07(-0.72%)
Mar 13, 2012 8.902 9.259 8.770 9.239 62,054 +0.37(+4.17%)
Mar 12, 2012 8.724 8.922 8.677 8.869 19,627 +0.17(+1.90%)
Mar 09, 2012 8.466 8.724 8.446 8.704 29,530 +0.21(+2.49%)
Mar 08, 2012 8.466 8.492 8.301 8.492 20,745 +0.05(+0.63%)
Mar 07, 2012 8.254 8.446 8.254 8.439 22,250 +0.20(+2.41%)
Mar 06, 2012 8.433 8.459 8.215 8.241 40,280 -0.22(-2.65%)
Mar 05, 2012 8.334 8.486 8.268 8.466 9,104 +0.13(+1.51%)
Mar 02, 2012 8.790 8.885 8.268 8.340 55,879 -0.45(-5.11%)
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.