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

Heritage Financial (NQ: HFWA )

18.89 +0.13 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 30, 2009 7.907 7.982 7.875 7.882 90,035 -0.08(-1.03%)
Oct 29, 2009 8.052 8.052 7.907 7.963 18,189 -0.01(-0.08%)
Oct 28, 2009 8.096 8.234 7.938 7.970 55,211 -0.22(-2.69%)
Oct 27, 2009 8.039 8.373 8.026 8.190 24,864 -0.15(-1.81%)
Oct 26, 2009 8.266 8.379 8.045 8.341 25,430 +0.04(+0.53%)
Oct 23, 2009 8.222 8.417 8.184 8.297 38,625 -0.04(-0.45%)
Oct 22, 2009 8.417 8.436 8.260 8.335 58,869 +0.06(+0.68%)
Oct 21, 2009 8.379 8.480 8.234 8.278 29,248 -0.13(-1.50%)
Oct 20, 2009 8.505 8.556 8.360 8.404 22,643 -0.16(-1.84%)
Oct 19, 2009 8.606 8.606 8.379 8.562 39,827 +0.01(+0.07%)
Oct 16, 2009 8.543 8.631 8.404 8.556 20,643 -0.08(-0.88%)
Oct 15, 2009 8.530 8.631 8.499 8.631 10,266 +0.00(+0.00%)
Oct 14, 2009 8.631 8.713 8.571 8.631 17,839 +0.01(+0.07%)
Oct 13, 2009 8.575 8.631 8.568 8.625 14,150 +0.04(+0.51%)
Oct 12, 2009 8.600 8.638 8.568 8.581 6,922 -0.05(-0.58%)
Oct 09, 2009 8.575 8.631 8.461 8.631 28,821 +0.03(+0.37%)
Oct 08, 2009 8.512 8.631 8.295 8.600 98,919 +0.14(+1.71%)
Oct 07, 2009 8.323 8.606 8.323 8.455 14,183 -0.18(-2.04%)
Oct 06, 2009 8.505 8.631 8.354 8.631 32,938 +0.12(+1.41%)
Oct 05, 2009 8.417 8.575 8.247 8.512 54,815 -0.03(-0.30%)
Oct 02, 2009 8.253 8.663 8.253 8.537 62,293 +0.23(+2.73%)
Oct 01, 2009 8.316 8.354 8.190 8.310 58,785 +0.03(+0.30%)
Sep 30, 2009 8.663 8.820 8.168 8.285 691,199 -0.25(-2.95%)
Sep 29, 2009 8.260 8.946 8.064 8.537 142,482 +0.32(+3.91%)
Sep 28, 2009 8.026 8.228 7.938 8.215 55,017 +0.30(+3.74%)
Sep 25, 2009 7.875 7.963 7.875 7.919 59,072 +0.04(+0.48%)
Sep 24, 2009 7.932 7.978 7.661 7.882 117,159 -0.02(-0.24%)
Sep 23, 2009 8.014 8.039 7.819 7.900 83,540 -0.13(-1.65%)
Sep 22, 2009 8.001 8.089 7.781 8.033 15,432 +0.07(+0.87%)
Sep 21, 2009 8.008 8.008 7.749 7.963 39,478 -0.06(-0.71%)
Sep 18, 2009 7.825 8.020 7.749 8.020 89,938 +0.21(+2.74%)
Sep 17, 2009 7.863 8.184 7.655 7.806 724,417 -0.08(-0.96%)
Sep 16, 2009 7.812 8.316 7.611 7.882 160,463 +0.04(+0.48%)
Sep 15, 2009 7.686 7.844 7.560 7.844 36,592 -0.15(-1.89%)
Sep 14, 2009 8.310 8.436 7.957 7.995 14,570 -0.31(-3.72%)
Sep 11, 2009 8.134 8.386 8.001 8.304 53,722 +0.14(+1.70%)
Sep 10, 2009 8.165 8.335 7.976 8.165 55,330 -0.04(-0.46%)
Sep 09, 2009 8.064 8.272 7.837 8.203 25,067 -0.13(-1.51%)
Sep 08, 2009 7.730 8.348 7.718 8.329 56,641 +0.49(+6.18%)
Sep 04, 2009 7.623 7.894 7.491 7.844 9,450 +0.18(+2.38%)
Sep 03, 2009 7.875 7.894 7.466 7.661 13,883 -0.11(-1.38%)
Sep 02, 2009 7.749 8.026 7.705 7.768 5,672 +0.04(+0.57%)
Sep 01, 2009 7.894 8.171 7.686 7.724 17,643 -0.35(-4.37%)
Aug 31, 2009 8.247 8.499 7.957 8.077 28,154 -0.21(-2.58%)
Aug 28, 2009 8.688 8.688 8.291 8.291 5,569 -0.33(-3.87%)
Aug 27, 2009 8.411 8.694 8.411 8.625 3,015 -0.05(-0.58%)
Aug 26, 2009 8.669 8.675 8.505 8.675 4,683 -0.02(-0.22%)
Aug 25, 2009 8.663 8.694 8.474 8.694 7,323 +0.08(+0.95%)
Aug 24, 2009 8.619 8.675 8.386 8.612 16,528 -0.03(-0.29%)
Aug 21, 2009 8.587 8.638 8.033 8.638 29,595 +0.11(+1.33%)
Aug 20, 2009 8.089 8.537 7.932 8.524 35,124 +0.41(+5.05%)
Aug 19, 2009 8.190 8.190 7.554 8.115 39,505 +0.19(+2.38%)
Aug 18, 2009 7.686 7.926 7.327 7.926 22,672 +0.20(+2.53%)
Aug 17, 2009 7.749 7.749 7.466 7.730 6,039 +0.13(+1.74%)
Aug 14, 2009 8.184 8.190 7.567 7.598 14,283 -0.59(-7.23%)
Aug 13, 2009 8.234 8.234 8.014 8.190 13,690 -0.14(-1.74%)
Aug 12, 2009 7.982 8.341 7.582 8.335 18,645 +0.17(+2.08%)
Aug 11, 2009 8.152 8.253 7.812 8.165 22,896 -0.03(-0.31%)
Aug 10, 2009 8.077 8.190 8.033 8.190 47,482 -0.04(-0.46%)
Aug 07, 2009 8.178 8.285 8.064 8.228 34,976 +0.09(+1.16%)
Aug 06, 2009 7.945 8.190 7.768 8.134 36,614 +0.08(+1.02%)
Aug 05, 2009 7.567 8.052 7.182 8.052 52,214 +0.16(+2.00%)
Aug 04, 2009 7.875 7.926 7.371 7.894 28,392 -0.20(-2.41%)
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.