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

Heritage Financial (NQ: HFWA )

18.89 +0.18 (+0.96%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 21, 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 28, 2012 10.04 10.18 9.884 10.06 52,983 +0.00(+0.00%)
Sep 27, 2012 9.978 10.07 9.911 10.06 20,266 +0.03(+0.27%)
Sep 26, 2012 9.917 10.08 9.917 10.04 31,739 +0.17(+1.77%)
Sep 25, 2012 10.04 10.42 9.576 9.864 68,901 -0.13(-1.34%)
Sep 24, 2012 9.703 10.12 9.676 9.998 78,342 +0.29(+2.97%)
Sep 21, 2012 9.670 9.830 9.516 9.710 114,914 +0.27(+2.84%)
Sep 20, 2012 9.509 9.569 9.422 9.442 27,331 -0.10(-1.05%)
Sep 19, 2012 9.499 9.589 9.432 9.542 32,595 +0.01(+0.14%)
Sep 18, 2012 9.536 9.609 9.475 9.529 32,623 +0.01(+0.07%)
Sep 17, 2012 9.549 9.589 9.281 9.522 24,592 -0.02(-0.21%)
Sep 14, 2012 9.683 9.716 9.529 9.542 54,227 -0.09(-0.90%)
Sep 13, 2012 9.509 9.770 9.422 9.629 81,217 +0.12(+1.27%)
Sep 12, 2012 9.462 9.516 9.375 9.509 25,990 +0.04(+0.42%)
Sep 11, 2012 9.382 9.475 9.368 9.469 26,233 +0.07(+0.71%)
Sep 10, 2012 9.402 9.469 9.321 9.402 22,443 +0.01(+0.07%)
Sep 07, 2012 9.475 9.475 9.388 9.395 31,775 -0.05(-0.50%)
Sep 06, 2012 9.341 9.516 9.254 9.442 58,506 +0.15(+1.66%)
Sep 05, 2012 9.402 9.435 9.221 9.288 47,188 -0.09(-0.93%)
Sep 04, 2012 9.408 9.445 9.328 9.375 24,030 +0.01(+0.07%)
Aug 31, 2012 9.395 9.442 9.315 9.368 15,181 +0.06(+0.65%)
Aug 30, 2012 9.435 9.442 9.308 9.308 6,163 -0.13(-1.42%)
Aug 29, 2012 9.201 9.449 9.201 9.442 14,655 +0.19(+2.10%)
Aug 27, 2012 9.248 9.362 9.127 9.248 13,407 -0.06(-0.65%)
Aug 24, 2012 9.134 9.321 9.114 9.308 12,339 +0.13(+1.39%)
Aug 23, 2012 9.328 9.388 9.174 9.181 18,638 -0.19(-2.00%)
Aug 22, 2012 9.549 9.549 9.295 9.368 41,549 -0.14(-1.48%)
Aug 21, 2012 9.716 9.770 9.509 9.509 23,975 -0.17(-1.73%)
Aug 20, 2012 9.549 9.763 9.549 9.676 43,913 +0.08(+0.87%)
Aug 17, 2012 9.248 9.593 9.248 9.593 17,600 +0.25(+2.69%)
Aug 16, 2012 9.141 9.341 9.074 9.341 14,830 +0.21(+2.27%)
Aug 15, 2012 9.134 9.234 9.100 9.134 21,595 -0.04(-0.44%)
Aug 14, 2012 9.449 9.449 9.134 9.174 37,049 -0.23(-2.42%)
Aug 13, 2012 9.321 9.402 9.301 9.402 7,085 -0.05(-0.57%)
Aug 10, 2012 9.703 9.703 9.449 9.455 12,827 -0.17(-1.81%)
Aug 09, 2012 9.290 9.736 9.290 9.629 28,710 +0.36(+3.88%)
Aug 08, 2012 9.416 9.536 9.203 9.270 31,365 -0.23(-2.38%)
Aug 07, 2012 9.470 9.523 9.370 9.496 21,230 +0.07(+0.78%)
Aug 06, 2012 9.177 9.476 9.017 9.423 15,864 +0.30(+3.28%)
Aug 03, 2012 9.017 9.876 8.950 9.123 47,859 +0.15(+1.71%)
Aug 02, 2012 9.037 9.037 8.970 8.970 18,374 -0.03(-0.37%)
Aug 01, 2012 9.250 9.376 9.003 9.003 60,438 -0.22(-2.38%)
Jul 31, 2012 9.336 9.390 9.217 9.223 68,789 -0.15(-1.63%)
Jul 30, 2012 9.723 9.723 9.223 9.376 18,378 -0.33(-3.36%)
Jul 27, 2012 9.450 9.743 9.330 9.703 34,646 +0.27(+2.90%)
Jul 26, 2012 9.603 9.889 9.117 9.430 44,861 -0.49(-4.90%)
Jul 25, 2012 9.916 9.989 9.882 9.916 21,901 +0.13(+1.29%)
Jul 24, 2012 10.08 10.08 9.743 9.789 20,940 -0.28(-2.78%)
Jul 23, 2012 9.783 10.12 9.783 10.07 73,241 +0.09(+0.87%)
Jul 20, 2012 9.989 10.09 9.849 9.982 59,093 -0.10(-0.99%)
Jul 19, 2012 10.12 10.13 10.06 10.08 8,027 -0.02(-0.20%)
Jul 18, 2012 10.31 10.32 10.05 10.10 19,611 -0.22(-2.13%)
Jul 17, 2012 10.26 10.37 10.12 10.32 39,600 +0.09(+0.85%)
Jul 16, 2012 10.22 10.26 10.14 10.24 9,044 -0.05(-0.52%)
Jul 13, 2012 10.24 10.36 10.17 10.29 44,264 +0.07(+0.65%)
Jul 12, 2012 9.922 10.32 9.882 10.22 33,420 +0.24(+2.40%)
Jul 11, 2012 9.849 10.10 9.849 9.982 47,006 +0.10(+1.01%)
Jul 10, 2012 9.849 9.909 9.789 9.882 25,008 +0.06(+0.61%)
Jul 09, 2012 9.769 9.849 9.716 9.822 70,151 +0.12(+1.24%)
Jul 06, 2012 9.576 9.789 9.530 9.703 22,419 +0.01(+0.07%)
Jul 05, 2012 9.683 9.749 9.571 9.696 24,297 -0.11(-1.14%)
Jul 03, 2012 9.801 9.834 9.703 9.808 25,426 +0.05(+0.47%)
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.