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

Heritage Financial (NQ: HFWA )

18.91 +0.20 (+1.04%)
Streaming Delayed Price Updated: 1:30 PM 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 (%)
May 31, 2012 8.970 9.184 8.967 9.098 17,990 +0.14(+1.54%)
May 30, 2012 8.934 9.072 8.901 8.960 95,052 -0.10(-1.09%)
May 29, 2012 8.895 9.111 8.862 9.059 24,231 +0.24(+2.68%)
May 25, 2012 9.157 9.243 8.717 8.822 66,372 -0.32(-3.45%)
May 24, 2012 9.006 9.144 8.901 9.138 28,216 +0.17(+1.90%)
May 23, 2012 8.921 9.013 8.868 8.967 72,751 -0.09(-0.94%)
May 22, 2012 8.993 9.131 8.934 9.052 44,887 +0.09(+1.03%)
May 21, 2012 8.901 9.013 8.901 8.960 32,357 +0.07(+0.81%)
May 18, 2012 9.000 9.000 8.803 8.888 51,209 -0.16(-1.81%)
May 17, 2012 9.026 9.242 8.875 9.052 54,529 -0.01(-0.07%)
May 16, 2012 9.065 9.105 9.000 9.059 18,900 +0.01(+0.07%)
May 15, 2012 8.993 9.184 8.927 9.052 31,200 +0.02(+0.22%)
May 14, 2012 8.862 9.033 8.835 9.033 34,851 +0.03(+0.37%)
May 11, 2012 9.013 9.107 8.934 9.000 20,464 -0.12(-1.37%)
May 10, 2012 9.072 9.131 9.006 9.124 9,540 +0.08(+0.87%)
May 09, 2012 8.803 9.098 8.803 9.046 42,826 +0.16(+1.77%)
May 08, 2012 8.487 8.914 8.487 8.888 32,770 +0.36(+4.24%)
May 07, 2012 8.324 8.677 8.324 8.527 156,566 +0.24(+2.92%)
May 04, 2012 8.527 8.617 8.266 8.285 130,093 -0.28(-3.28%)
May 03, 2012 8.572 8.618 8.488 8.566 41,212 -0.05(-0.53%)
May 02, 2012 8.488 8.657 8.488 8.612 88,903 +0.00(+0.00%)
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.