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

Heritage Financial (NQ: HFWA )

18.78 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 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 (%)
Sep 30, 2011 6.909 7.119 6.859 6.998 48,949 -0.04(-0.63%)
Sep 29, 2011 7.188 7.188 6.859 7.043 22,921 +0.04(+0.63%)
Sep 28, 2011 7.423 7.461 6.992 6.998 32,050 -0.38(-5.15%)
Sep 27, 2011 7.214 7.486 6.948 7.379 54,810 +0.25(+3.56%)
Sep 26, 2011 6.960 7.131 6.865 7.125 16,488 +0.24(+3.50%)
Sep 23, 2011 6.561 6.973 6.561 6.884 64,010 +0.34(+5.23%)
Sep 22, 2011 6.580 6.656 6.469 6.542 107,208 -0.15(-2.27%)
Sep 21, 2011 7.144 7.144 6.688 6.694 41,666 -0.43(-6.05%)
Sep 20, 2011 7.334 7.404 7.112 7.125 33,309 -0.18(-2.43%)
Sep 19, 2011 7.474 7.474 7.195 7.303 25,630 -0.34(-4.40%)
Sep 16, 2011 7.518 7.664 7.448 7.638 86,031 +0.18(+2.38%)
Sep 15, 2011 7.404 7.493 7.372 7.461 17,605 +0.02(+0.26%)
Sep 14, 2011 7.150 7.499 7.049 7.442 80,325 +0.37(+5.20%)
Sep 13, 2011 7.062 7.106 6.986 7.074 45,112 +0.06(+0.90%)
Sep 12, 2011 6.954 7.119 6.909 7.011 29,179 +0.02(+0.27%)
Sep 09, 2011 7.157 7.157 6.973 6.992 55,015 -0.21(-2.90%)
Sep 08, 2011 7.328 7.385 7.195 7.201 47,480 -0.18(-2.41%)
Sep 07, 2011 7.303 7.429 7.226 7.379 103,784 +0.17(+2.37%)
Sep 06, 2011 7.220 7.296 7.131 7.207 93,554 -0.23(-3.15%)
Sep 02, 2011 6.992 7.543 6.992 7.442 104,419 +0.32(+4.45%)
Sep 01, 2011 7.474 7.537 7.112 7.125 48,422 -0.27(-3.68%)
Aug 31, 2011 7.607 7.613 7.322 7.398 43,420 -0.20(-2.67%)
Aug 30, 2011 7.550 7.664 7.480 7.600 33,155 +0.00(+0.00%)
Aug 29, 2011 7.429 7.607 7.423 7.600 43,754 +0.22(+3.01%)
Aug 26, 2011 7.290 7.461 7.290 7.379 27,550 +0.07(+0.95%)
Aug 25, 2011 7.607 7.746 7.277 7.309 47,184 -0.29(-3.84%)
Aug 24, 2011 7.233 7.664 7.233 7.600 62,369 +0.32(+4.44%)
Aug 23, 2011 6.745 7.385 6.669 7.277 73,393 +0.55(+8.20%)
Aug 22, 2011 6.922 6.922 6.669 6.726 18,725 +0.00(+0.00%)
Aug 19, 2011 6.821 6.998 6.675 6.726 38,501 -0.15(-2.12%)
Aug 18, 2011 7.093 7.169 6.814 6.871 79,134 -0.37(-5.16%)
Aug 17, 2011 7.385 7.518 7.233 7.245 20,348 -0.04(-0.61%)
Aug 16, 2011 7.531 7.600 7.201 7.290 42,685 -0.30(-4.01%)
Aug 15, 2011 7.657 7.759 7.442 7.594 52,304 +0.08(+1.10%)
Aug 12, 2011 7.854 7.898 7.379 7.512 28,304 -0.30(-3.82%)
Aug 11, 2011 7.391 7.886 7.379 7.810 54,180 +0.45(+6.12%)
Aug 10, 2011 7.784 7.784 7.322 7.360 102,060 -0.58(-7.34%)
Aug 09, 2011 7.842 7.943 7.292 7.943 128,503 +0.39(+5.10%)
Aug 08, 2011 7.753 8.018 7.558 7.558 116,495 -0.37(-4.62%)
Aug 05, 2011 8.037 8.037 7.798 7.924 46,534 -0.01(-0.16%)
Aug 04, 2011 8.113 8.176 7.930 7.936 58,416 -0.27(-3.31%)
Aug 03, 2011 7.911 8.208 7.899 8.208 26,331 +0.32(+4.00%)
Aug 02, 2011 8.214 8.252 7.880 7.892 36,423 -0.33(-3.99%)
Aug 01, 2011 8.284 8.303 8.113 8.221 50,533 -0.01(-0.08%)
Jul 29, 2011 8.183 8.227 8.088 8.227 32,916 +0.03(+0.39%)
Jul 28, 2011 8.069 8.195 8.018 8.195 86,089 +0.13(+1.56%)
Jul 27, 2011 8.025 8.126 7.924 8.069 68,738 +0.03(+0.31%)
Jul 26, 2011 8.082 8.082 8.037 8.044 19,306 -0.03(-0.31%)
Jul 25, 2011 8.037 8.145 8.025 8.069 24,462 -0.04(-0.54%)
Jul 22, 2011 8.145 8.176 8.101 8.113 19,854 -0.06(-0.77%)
Jul 21, 2011 8.195 8.195 8.138 8.176 30,400 +0.03(+0.39%)
Jul 20, 2011 8.195 8.195 8.126 8.145 16,823 -0.06(-0.69%)
Jul 19, 2011 8.113 8.227 8.025 8.202 34,896 +0.16(+1.96%)
Jul 18, 2011 8.094 8.183 8.012 8.044 25,642 -0.09(-1.16%)
Jul 15, 2011 8.107 8.195 8.107 8.138 51,992 +0.04(+0.47%)
Jul 14, 2011 8.214 8.265 8.063 8.101 33,813 -0.10(-1.23%)
Jul 13, 2011 8.107 8.239 8.107 8.202 23,396 +0.09(+1.17%)
Jul 12, 2011 8.113 8.233 8.088 8.107 49,892 -0.01(-0.08%)
Jul 11, 2011 8.088 8.195 8.069 8.113 35,821 -0.09(-1.08%)
Jul 08, 2011 8.101 8.202 8.101 8.202 16,006 -0.01(-0.08%)
Jul 07, 2011 8.233 8.290 8.202 8.208 82,728 +0.02(+0.23%)
Jul 06, 2011 8.151 8.208 8.151 8.189 41,856 -0.01(-0.08%)
Jul 05, 2011 8.145 8.202 8.145 8.195 23,369 +0.03(+0.39%)
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.