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

Heritage Financial (NQ: HFWA )

18.82 +0.10 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2009 7.252 8.127 7.252 8.096 21,094 +0.06(+0.78%)
Jul 30, 2009 7.869 8.033 7.724 8.033 9,872 +0.26(+3.41%)
Jul 29, 2009 8.115 8.127 7.441 7.768 51,461 -0.38(-4.71%)
Jul 28, 2009 7.768 8.178 7.472 8.152 54,842 +0.33(+4.27%)
Jul 27, 2009 7.598 7.985 7.352 7.819 22,353 -0.14(-1.82%)
Jul 24, 2009 7.321 8.127 7.012 7.963 36,478 +0.54(+7.30%)
Jul 23, 2009 6.760 7.428 6.760 7.422 46,485 +0.55(+7.97%)
Jul 22, 2009 7.006 7.151 6.738 6.874 9,682 -0.14(-1.98%)
Jul 21, 2009 7.050 7.056 6.905 7.012 11,536 -0.05(-0.71%)
Jul 20, 2009 6.930 7.069 6.710 7.063 23,399 +0.16(+2.37%)
Jul 17, 2009 6.949 6.955 6.710 6.899 25,324 -0.09(-1.26%)
Jul 16, 2009 7.037 7.037 6.710 6.987 17,820 -0.04(-0.54%)
Jul 15, 2009 6.836 7.056 6.773 7.025 35,721 +0.20(+2.95%)
Jul 14, 2009 6.836 6.836 6.647 6.823 17,224 -0.03(-0.46%)
Jul 13, 2009 6.710 6.855 6.647 6.855 18,593 +0.14(+2.06%)
Jul 10, 2009 6.899 6.943 6.622 6.716 7,347 +0.04(+0.57%)
Jul 09, 2009 6.634 7.371 6.634 6.678 62,933 -0.09(-1.40%)
Jul 08, 2009 6.981 7.242 6.773 6.773 16,447 -0.10(-1.47%)
Jul 07, 2009 7.037 7.081 6.804 6.874 47,168 -0.07(-1.00%)
Jul 06, 2009 7.050 7.365 6.943 6.943 208,380 -0.08(-1.08%)
Jul 02, 2009 7.258 7.258 6.987 7.018 14,047 -0.21(-2.88%)
Jul 01, 2009 7.390 7.560 7.226 7.226 21,954 -0.06(-0.78%)
Jun 30, 2009 7.485 7.800 7.176 7.283 24,973 -0.32(-4.23%)
Jun 29, 2009 7.579 7.844 7.541 7.604 47,727 -0.09(-1.15%)
Jun 26, 2009 7.396 7.875 7.261 7.693 1,114,677 +0.33(+4.45%)
Jun 25, 2009 7.201 7.365 7.119 7.365 24,094 +0.05(+0.69%)
Jun 24, 2009 7.535 7.535 7.277 7.315 27,745 -0.08(-1.11%)
Jun 23, 2009 7.554 7.554 7.396 7.396 5,325 -0.10(-1.34%)
Jun 22, 2009 7.554 7.554 7.252 7.497 10,617 -0.03(-0.42%)
Jun 19, 2009 7.554 7.554 7.434 7.529 6,844 -0.03(-0.42%)
Jun 18, 2009 7.573 7.592 7.504 7.560 8,183 -0.02(-0.25%)
Jun 17, 2009 7.699 7.699 7.541 7.579 10,326 -0.02(-0.25%)
Jun 16, 2009 7.573 7.793 7.516 7.598 49,811 +0.08(+1.00%)
Jun 15, 2009 7.711 7.762 7.315 7.522 34,257 -0.50(-6.21%)
Jun 12, 2009 8.026 8.033 7.560 8.020 4,471 -0.01(-0.16%)
Jun 11, 2009 7.315 8.033 7.220 8.033 10,482 +0.42(+5.46%)
Jun 10, 2009 7.737 7.749 7.554 7.617 6,455 -0.37(-4.65%)
Jun 09, 2009 7.604 7.989 7.365 7.989 29,816 +0.14(+1.85%)
Jun 08, 2009 7.636 7.869 7.573 7.844 4,163 +0.25(+3.32%)
Jun 05, 2009 7.415 7.844 7.378 7.592 14,982 -0.06(-0.74%)
Jun 04, 2009 7.630 7.875 7.195 7.648 19,556 -0.21(-2.72%)
Jun 03, 2009 7.302 7.863 7.088 7.863 17,021 +0.38(+5.14%)
Jun 02, 2009 7.151 7.522 7.088 7.478 5,377 +0.18(+2.50%)
Jun 01, 2009 7.560 7.781 7.088 7.296 17,510 -0.26(-3.50%)
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.