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

Heritage Financial (NQ: HFWA )

18.75 -0.16 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 28, 2002 10.02 10.07 10.02 10.07 33,332 +0.00(+0.00%)
Jun 27, 2002 10.06 10.07 9.709 10.07 21,427 +0.04(+0.37%)
Jun 26, 2002 10.03 10.04 10.03 10.04 9,047 +0.01(+0.07%)
Jun 25, 2002 10.07 10.07 10.03 10.03 1,269 +0.03(+0.25%)
Jun 21, 2002 10.01 10.01 10.00 10.00 1,904 -0.00(-0.01%)
Jun 20, 2002 10.00 10.05 10.00 10.01 2,380 +0.00(+0.01%)
Jun 19, 2002 10.00 10.00 10.00 10.00 952 -0.01(-0.06%)
Jun 18, 2002 10.01 10.06 10.01 10.01 6,349 +0.01(+0.06%)
Jun 17, 2002 10.00 10.04 10.00 10.01 6,031 -0.03(-0.31%)
Jun 14, 2002 9.998 10.04 9.986 10.04 43,490 +0.04(+0.44%)
Jun 12, 2002 10.05 10.08 9.973 9.992 39,681 -0.02(-0.19%)
Jun 11, 2002 9.954 10.06 9.891 10.01 79,838 +0.06(+0.57%)
Jun 10, 2002 9.929 9.979 9.891 9.954 21,269 +0.02(+0.19%)
Jun 07, 2002 9.951 9.961 9.891 9.935 87,933 +0.01(+0.06%)
Jun 06, 2002 9.891 9.960 9.891 9.929 10,634 +0.00(+0.00%)
Jun 05, 2002 9.916 9.929 9.866 9.929 7,301 -0.02(-0.25%)
May 31, 2002 9.916 9.954 9.916 9.954 10,475 +0.06(+0.63%)
May 28, 2002 9.841 9.923 9.841 9.891 35,395 -0.03(-0.32%)
May 27, 2002 9.916 9.923 9.828 9.923 6,507 +0.00(+0.00%)
May 24, 2002 9.916 9.923 9.828 9.923 6,507 +0.11(+1.09%)
May 23, 2002 9.765 9.816 9.765 9.816 5,714 -0.08(-0.76%)
May 22, 2002 9.735 9.923 9.608 9.891 42,697 +0.13(+1.28%)
May 21, 2002 9.772 9.816 9.765 9.766 5,872 -0.09(-0.89%)
May 20, 2002 9.860 9.860 9.734 9.854 6,507 -0.01(-0.13%)
May 17, 2002 9.853 9.866 9.766 9.866 5,714 +0.13(+1.36%)
May 16, 2002 9.734 9.891 9.734 9.734 11,745 -0.13(-1.28%)
May 15, 2002 9.765 9.860 9.715 9.860 16,666 +0.11(+1.11%)
May 14, 2002 9.671 9.752 9.658 9.752 22,380 +0.05(+0.51%)
May 13, 2002 9.608 9.715 9.488 9.702 38,252 +0.18(+1.85%)
May 10, 2002 9.375 9.620 9.375 9.526 275,071 +0.15(+1.61%)
May 09, 2002 9.350 9.419 9.349 9.375 23,491 +0.04(+0.40%)
May 08, 2002 9.268 9.431 9.261 9.337 19,364 +0.09(+0.97%)
May 07, 2002 9.211 9.293 9.167 9.247 16,031 +0.02(+0.19%)
May 06, 2002 9.249 9.293 9.198 9.230 5,237 -0.02(-0.20%)
May 03, 2002 9.249 9.249 9.167 9.249 4,285 +0.05(+0.55%)
May 02, 2002 9.167 9.249 9.142 9.198 16,507 -0.03(-0.27%)
May 01, 2002 9.223 9.230 9.160 9.223 12,063 -0.08(-0.88%)
Apr 30, 2002 9.079 9.305 9.009 9.305 29,840 +0.30(+3.29%)
Apr 29, 2002 9.097 9.097 9.003 9.009 6,349 -0.01(-0.07%)
Apr 26, 2002 8.893 9.135 8.893 9.016 29,681 -0.08(-0.83%)
Apr 25, 2002 8.959 9.091 8.820 9.091 18,412 -0.01(-0.14%)
Apr 24, 2002 8.820 9.104 8.675 9.104 17,301 +0.30(+3.44%)
Apr 23, 2002 8.600 8.801 8.568 8.801 1,587 +0.45(+5.43%)
Apr 22, 2002 8.631 8.631 8.348 8.348 2,539 -0.22(-2.57%)
Apr 19, 2002 8.600 8.669 8.568 8.568 2,380 -0.09(-1.09%)
Apr 18, 2002 8.663 8.663 8.663 8.663 0 +0.00(+0.00%)
Apr 17, 2002 8.664 8.664 8.631 8.663 3,968 -0.15(-1.71%)
Apr 16, 2002 8.669 8.813 8.669 8.813 1,269 +0.15(+1.74%)
Apr 15, 2002 8.726 8.726 8.663 8.663 2,380 -0.20(-2.27%)
Apr 12, 2002 8.757 8.946 8.669 8.864 17,935 +0.11(+1.30%)
Apr 11, 2002 8.619 8.789 8.619 8.751 5,079 +0.03(+0.29%)
Apr 10, 2002 8.750 8.750 8.604 8.726 793 +0.22(+2.59%)
Apr 09, 2002 8.530 8.537 8.505 8.505 1,904 +0.00(+0.00%)
Apr 08, 2002 8.694 8.694 8.505 8.505 3,809 -0.16(-1.89%)
Apr 05, 2002 8.682 8.682 8.631 8.669 6,507 -0.01(-0.07%)
Apr 04, 2002 8.883 8.883 8.675 8.675 634 -0.08(-0.94%)
Apr 03, 2002 8.757 8.757 8.757 8.757 1,745 -0.06(-0.71%)
Apr 02, 2002 8.820 8.820 8.820 8.820 3,809 +0.00(+0.00%)
Apr 01, 2002 8.940 8.940 8.820 8.820 3,333 -0.13(-1.41%)
Mar 29, 2002 8.505 8.946 8.474 8.946 7,460 +0.00(+0.00%)
Mar 28, 2002 8.505 8.946 8.474 8.946 7,460 +0.23(+2.68%)
Mar 27, 2002 8.379 8.713 8.316 8.713 4,761 +0.14(+1.69%)
Mar 26, 2002 8.373 8.568 8.373 8.568 6,507 +0.22(+2.64%)
Mar 25, 2002 8.304 8.348 8.234 8.348 3,968 +0.16(+1.92%)
Mar 22, 2002 8.159 8.316 8.159 8.190 7,936 +0.03(+0.39%)
Mar 21, 2002 8.023 8.158 8.023 8.158 7,301 +0.16(+1.96%)
Mar 20, 2002 7.938 8.001 7.938 8.001 1,111 +0.19(+2.42%)
Mar 19, 2002 7.844 7.938 7.812 7.812 9,206 +0.00(+0.00%)
Mar 18, 2002 7.875 7.875 7.749 7.812 5,714 -0.06(-0.80%)
Mar 15, 2002 7.875 7.875 7.875 7.875 317 -0.03(-0.40%)
Mar 14, 2002 7.844 8.045 7.844 7.907 18,888 +0.03(+0.40%)
Mar 13, 2002 7.844 8.001 7.844 7.875 8,412 +0.03(+0.39%)
Mar 12, 2002 7.844 7.844 7.844 7.844 158 -0.04(-0.47%)
Mar 11, 2002 7.888 7.919 7.875 7.882 23,015 +0.03(+0.32%)
Mar 08, 2002 7.674 7.856 7.674 7.856 27,300 +0.10(+1.30%)
Mar 07, 2002 7.875 7.875 7.705 7.756 9,206 -0.01(-0.16%)
Mar 06, 2002 7.768 7.907 7.592 7.768 9,523 -0.11(-1.36%)
Mar 05, 2002 7.844 7.875 7.756 7.875 4,444 +0.05(+0.64%)
Mar 04, 2002 7.869 7.869 7.762 7.825 4,761 -0.05(-0.64%)
Mar 01, 2002 7.800 7.875 7.800 7.875 3,174 +0.08(+1.05%)
Feb 28, 2002 7.743 7.800 7.743 7.793 17,935 +0.04(+0.57%)
Feb 27, 2002 7.749 7.749 7.749 7.749 3,174 +0.02(+0.24%)
Feb 26, 2002 7.756 7.781 7.724 7.730 12,856 +0.00(+0.00%)
Feb 25, 2002 7.699 7.749 7.699 7.730 12,698 +0.01(+0.16%)
Feb 22, 2002 7.718 7.749 7.718 7.718 16,189 -0.01(-0.16%)
Feb 21, 2002 7.737 7.749 7.724 7.730 4,126 +0.01(+0.08%)
Feb 20, 2002 7.699 7.724 7.699 7.724 13,967 +0.01(+0.08%)
Feb 19, 2002 7.686 7.718 7.686 7.718 21,904 +0.01(+0.16%)
Feb 18, 2002 7.699 7.705 7.674 7.705 8,729 +0.00(+0.00%)
Feb 15, 2002 7.699 7.705 7.674 7.705 8,729 +0.08(+0.99%)
Feb 14, 2002 7.661 7.667 7.630 7.630 6,349 +0.00(+0.00%)
Feb 13, 2002 7.642 7.705 7.630 7.630 10,475 -0.00(-0.01%)
Feb 12, 2002 7.630 7.655 7.630 7.630 3,491 -0.09(-1.13%)
Feb 11, 2002 7.686 7.718 7.623 7.718 2,698 +0.11(+1.41%)
Feb 08, 2002 7.611 7.611 7.611 7.611 476 -0.07(-0.90%)
Feb 07, 2002 7.680 7.680 7.604 7.680 3,174 +0.08(+0.99%)
Feb 06, 2002 7.604 7.604 7.604 7.604 476 +0.01(+0.08%)
Feb 05, 2002 7.667 7.686 7.592 7.598 21,745 -0.08(-1.07%)
Feb 04, 2002 7.648 7.680 7.630 7.680 11,269 +0.06(+0.74%)
Feb 01, 2002 7.623 7.623 7.623 7.623 158 -0.08(-0.98%)
Jan 31, 2002 7.645 7.749 7.611 7.699 22,221 +0.08(+0.99%)
Jan 30, 2002 7.585 7.623 7.554 7.623 54,601 +0.04(+0.50%)
Jan 29, 2002 7.548 7.585 7.548 7.585 3,015 +0.04(+0.50%)
Jan 28, 2002 7.535 7.636 7.535 7.548 21,745 +0.01(+0.17%)
Jan 25, 2002 7.529 7.592 7.510 7.535 42,379 +0.01(+0.08%)
Jan 24, 2002 7.529 7.529 7.497 7.529 24,919 +0.00(+0.00%)
Jan 23, 2002 7.466 7.655 7.466 7.529 21,427 +0.16(+2.14%)
Jan 22, 2002 7.371 7.371 7.371 7.371 0 +0.00(+0.00%)
Jan 21, 2002 7.548 7.548 7.371 7.371 9,206 +0.00(+0.00%)
Jan 18, 2002 7.548 7.548 7.371 7.371 9,206 -0.09(-1.27%)
Jan 17, 2002 7.478 7.529 7.466 7.466 13,174 -0.03(-0.42%)
Jan 16, 2002 7.378 7.497 7.378 7.497 5,396 -0.06(-0.83%)
Jan 15, 2002 7.529 7.560 7.403 7.560 3,650 +0.03(+0.42%)
Jan 14, 2002 7.378 7.529 7.378 7.529 1,269 +0.16(+2.14%)
Jan 11, 2002 7.497 7.560 7.371 7.371 1,587 -0.13(-1.68%)
Jan 10, 2002 7.497 7.497 7.497 7.497 634 -0.02(-0.25%)
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.