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 29, 2009 7.742 7.742 7.570 7.653 4,109 +0.00(+0.00%)
May 28, 2009 8.054 8.131 7.512 7.653 28,803 -0.50(-6.10%)
May 27, 2009 8.214 8.290 8.150 8.150 7,997 -0.11(-1.31%)
May 26, 2009 8.106 8.259 7.927 8.259 45,310 +0.25(+3.11%)
May 22, 2009 7.525 8.106 7.525 8.010 29,009 +0.50(+6.62%)
May 21, 2009 7.230 7.618 7.230 7.512 9,408 +0.27(+3.79%)
May 20, 2009 7.264 7.270 7.174 7.238 11,051 +0.00(+0.00%)
May 19, 2009 7.123 7.283 7.123 7.238 2,352 +0.00(+0.00%)
May 18, 2009 7.206 7.257 7.130 7.238 8,036 +0.07(+0.98%)
May 15, 2009 7.098 7.168 7.040 7.168 627 +0.17(+2.37%)
May 14, 2009 7.028 7.047 6.970 7.002 69,189 -0.04(-0.63%)
May 13, 2009 7.104 7.104 7.047 7.047 10,524 -0.16(-2.21%)
May 12, 2009 7.155 7.206 7.111 7.206 2,665 +0.04(+0.62%)
May 11, 2009 7.149 7.194 7.149 7.162 21,992 -0.08(-1.06%)
May 08, 2009 7.238 7.238 7.079 7.238 3,808 +0.01(+0.18%)
May 07, 2009 7.085 7.251 7.047 7.225 8,555 -0.07(-0.96%)
May 06, 2009 7.143 7.302 7.143 7.296 5,803 +0.19(+2.69%)
May 05, 2009 7.058 7.143 7.028 7.104 7,064 -0.10(-1.33%)
May 04, 2009 6.932 7.200 6.894 7.200 2,513 +0.23(+3.29%)
May 01, 2009 7.162 7.162 6.919 6.970 45,495 -0.24(-3.27%)
Apr 30, 2009 7.206 7.251 7.053 7.206 4,395 +0.03(+0.44%)
Apr 29, 2009 6.715 7.174 6.715 7.174 13,579 +0.13(+1.81%)
Apr 28, 2009 7.021 7.111 7.021 7.047 1,920 -0.15(-2.13%)
Apr 27, 2009 7.308 7.308 7.098 7.200 4,621 +0.02(+0.27%)
Apr 24, 2009 7.206 7.334 7.098 7.181 3,531 +0.13(+1.81%)
Apr 23, 2009 7.040 7.104 6.881 7.053 3,763 -0.20(-2.81%)
Apr 22, 2009 7.251 7.302 7.200 7.257 6,899 -0.04(-0.61%)
Apr 21, 2009 7.238 7.302 7.238 7.302 5,304 -0.02(-0.26%)
Apr 17, 2009 7.245 7.321 7.117 7.321 1,582 +0.00(+0.00%)
Apr 16, 2009 7.206 7.321 6.862 7.321 940 +0.33(+4.65%)
Apr 15, 2009 7.155 7.245 6.938 6.996 3,763 -0.02(-0.27%)
Apr 14, 2009 7.353 7.353 6.785 7.015 3,289 -0.22(-3.08%)
Apr 13, 2009 7.385 7.442 7.238 7.238 2,352 -0.10(-1.30%)
Apr 09, 2009 7.245 7.334 6.805 7.334 3,584 +0.28(+3.98%)
Apr 08, 2009 6.901 7.069 6.901 7.053 948 -0.15(-2.12%)
Apr 06, 2009 7.315 7.206 7.206 7.206 1,724 -0.10(-1.31%)
Apr 03, 2009 7.085 7.302 6.951 7.302 5,013 +0.10(+1.33%)
Apr 02, 2009 7.206 7.206 7.206 7.206 156 +0.54(+8.13%)
Mar 31, 2009 6.696 6.664 6.664 6.664 1,881 -0.19(-2.79%)
Mar 30, 2009 7.079 7.079 6.773 6.856 2,077 -0.47(-6.44%)
Mar 26, 2009 6.932 7.327 6.569 7.327 15,448 +0.43(+6.19%)
Mar 25, 2009 6.996 7.385 6.703 6.900 6,189 -0.11(-1.55%)
Mar 24, 2009 7.206 7.206 6.696 7.009 5,204 -0.04(-0.63%)
Mar 23, 2009 6.658 7.257 6.632 7.053 4,793 +0.36(+5.33%)
Mar 20, 2009 6.639 6.696 6.543 6.696 4,236 +0.03(+0.48%)
Mar 19, 2009 6.537 6.664 6.473 6.664 6,883 +0.19(+2.96%)
Mar 18, 2009 6.537 6.651 6.122 6.473 8,384 +0.01(+0.10%)
Mar 17, 2009 6.199 6.467 5.963 6.467 8,939 +0.47(+7.87%)
Mar 16, 2009 6.256 6.256 5.765 5.995 21,236 +0.03(+0.53%)
Mar 13, 2009 5.963 5.963 5.899 5.963 1,332 -0.10(-1.58%)
Mar 12, 2009 5.899 6.058 5.899 6.058 12,030 -0.13(-2.06%)
Mar 11, 2009 5.810 6.192 5.771 6.186 3,561 +0.32(+5.43%)
Mar 10, 2009 5.676 5.893 5.453 5.867 34,453 +0.12(+2.11%)
Mar 09, 2009 6.122 6.122 5.740 5.746 22,827 -0.37(-6.05%)
Mar 06, 2009 6.416 6.537 5.995 6.116 29,719 -0.42(-6.44%)
Mar 05, 2009 6.569 6.569 6.537 6.537 8,759 -0.16(-2.38%)
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.