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

Heritage Financial (NQ: HFWA )

19.03 +0.14 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2010 9.425 9.583 9.286 9.431 32,638 +0.00(+0.00%)
Jun 29, 2010 9.520 9.658 9.362 9.431 28,568 -0.94(-9.05%)
Jun 25, 2010 9.217 10.37 9.060 10.37 744,234 +1.21(+13.20%)
Jun 24, 2010 9.066 9.268 8.946 9.160 18,110 +0.03(+0.35%)
Jun 23, 2010 9.154 9.318 9.085 9.129 18,602 -0.07(-0.75%)
Jun 22, 2010 9.375 9.450 9.198 9.198 17,485 -0.13(-1.35%)
Jun 21, 2010 9.450 9.450 9.312 9.324 9,574 -0.16(-1.73%)
Jun 18, 2010 9.431 9.488 9.299 9.488 48,271 +0.11(+1.21%)
Jun 17, 2010 9.463 9.463 9.293 9.375 5,718 -0.04(-0.47%)
Jun 16, 2010 9.431 9.507 9.268 9.419 27,464 -0.08(-0.86%)
Jun 15, 2010 9.217 9.520 9.066 9.501 33,694 +0.31(+3.36%)
Jun 14, 2010 9.129 9.356 9.104 9.192 15,653 +0.14(+1.53%)
Jun 11, 2010 9.016 9.160 8.858 9.053 10,742 +0.25(+2.86%)
Jun 10, 2010 8.770 8.852 8.650 8.801 49,508 +0.14(+1.67%)
Jun 09, 2010 8.908 8.990 8.575 8.656 16,193 -0.17(-1.93%)
Jun 08, 2010 8.827 8.877 8.820 8.827 10,899 +0.00(+0.00%)
Jun 07, 2010 9.331 9.331 8.820 8.827 14,648 -0.01(-0.14%)
Jun 04, 2010 9.324 9.431 8.707 8.839 36,206 -0.59(-6.28%)
Jun 03, 2010 9.507 9.639 9.400 9.431 9,093 -0.16(-1.64%)
Jun 02, 2010 9.293 9.589 9.293 9.589 20,361 +0.47(+5.18%)
Jun 01, 2010 9.356 9.356 9.116 9.116 21,154 -0.32(-3.34%)
May 28, 2010 9.608 9.520 9.236 9.431 26,249 -0.18(-1.84%)
May 27, 2010 9.664 9.664 9.293 9.608 21,512 +0.03(+0.26%)
May 26, 2010 9.293 9.721 9.280 9.583 111,920 +0.28(+2.98%)
May 25, 2010 9.230 9.324 9.230 9.305 104,322 +0.01(+0.14%)
May 24, 2010 9.431 9.431 9.293 9.293 42,735 -0.02(-0.17%)
May 21, 2010 9.242 9.400 9.242 9.309 33,579 +0.02(+0.17%)
May 20, 2010 9.356 9.387 9.293 9.293 30,464 -0.19(-1.99%)
May 19, 2010 9.520 9.652 9.356 9.482 12,426 -0.03(-0.27%)
May 18, 2010 9.753 9.759 9.469 9.507 43,620 -0.18(-1.82%)
May 17, 2010 9.538 9.727 9.362 9.683 11,731 +0.20(+2.13%)
May 14, 2010 9.457 9.576 9.412 9.482 10,186 -0.25(-2.53%)
May 13, 2010 9.702 9.746 9.532 9.727 16,093 -0.04(-0.39%)
May 12, 2010 9.753 9.790 9.538 9.765 27,070 +0.00(+0.00%)
May 11, 2010 9.475 9.765 9.463 9.765 8,607 +0.09(+0.91%)
May 10, 2010 9.475 9.765 9.419 9.677 29,780 +0.35(+3.71%)
May 07, 2010 9.337 9.444 9.293 9.331 49,703 +0.01(+0.14%)
May 06, 2010 9.450 9.608 9.293 9.318 15,275 -0.14(-1.47%)
May 05, 2010 9.482 9.600 9.394 9.457 16,134 -0.03(-0.27%)
May 04, 2010 9.299 9.545 9.293 9.482 28,548 -0.19(-1.95%)
May 03, 2010 9.646 9.702 9.595 9.671 9,234 +0.03(+0.26%)
Apr 30, 2010 9.614 9.696 9.608 9.646 19,196 -0.11(-1.10%)
Apr 29, 2010 9.715 9.854 9.532 9.753 15,970 +0.11(+1.18%)
Apr 28, 2010 9.816 9.816 9.639 9.639 6,418 -0.11(-1.16%)
Apr 27, 2010 9.948 10.08 9.753 9.753 12,618 -0.25(-2.52%)
Apr 26, 2010 9.828 10.07 9.828 10.00 6,536 +0.14(+1.40%)
Apr 23, 2010 9.753 9.866 9.753 9.866 3,680 +0.08(+0.77%)
Apr 22, 2010 9.652 9.790 9.652 9.790 34,432 +0.07(+0.71%)
Apr 21, 2010 9.583 9.765 9.583 9.721 7,161 -0.12(-1.22%)
Apr 20, 2010 9.765 9.854 9.583 9.841 11,696 +0.11(+1.10%)
Apr 19, 2010 9.677 9.828 9.677 9.734 13,124 +0.00(+0.00%)
Apr 16, 2010 9.816 10.00 9.646 9.734 23,992 -0.08(-0.83%)
Apr 15, 2010 9.557 9.854 9.482 9.816 25,808 +0.13(+1.37%)
Apr 14, 2010 9.765 9.765 9.387 9.683 10,302 -0.05(-0.52%)
Apr 13, 2010 9.545 9.765 9.494 9.734 27,227 +0.13(+1.38%)
Apr 12, 2010 9.627 9.822 9.576 9.601 12,331 +0.00(+0.00%)
Apr 09, 2010 9.457 9.866 9.457 9.601 43,265 -0.11(-1.10%)
Apr 08, 2010 9.538 9.879 9.368 9.709 52,893 +0.16(+1.65%)
Apr 07, 2010 9.677 9.677 9.362 9.551 20,372 -0.16(-1.69%)
Apr 06, 2010 9.331 9.860 9.299 9.715 13,059 +0.38(+4.05%)
Apr 05, 2010 9.324 9.431 9.318 9.337 25,089 -0.05(-0.54%)
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.