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

Heritage Financial (NQ: HFWA )

19.08 +0.19 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 24, 2011 8.031 8.031 7.924 7.936 69,262 -0.04(-0.55%)
May 23, 2011 8.088 8.101 7.968 7.981 29,259 -0.12(-1.48%)
May 20, 2011 8.233 8.296 8.101 8.101 41,233 -0.14(-1.69%)
May 19, 2011 8.341 8.341 8.239 8.239 16,905 -0.04(-0.53%)
May 18, 2011 8.410 8.410 8.246 8.284 31,344 +0.06(+0.69%)
May 17, 2011 8.151 8.271 8.151 8.227 16,432 +0.06(+0.77%)
May 16, 2011 8.233 8.284 8.132 8.164 51,739 -0.07(-0.84%)
May 13, 2011 8.429 8.429 8.214 8.233 15,839 -0.20(-2.40%)
May 12, 2011 8.378 8.460 8.359 8.435 24,318 +0.02(+0.23%)
May 11, 2011 8.764 8.782 8.397 8.416 78,129 -0.37(-4.17%)
May 10, 2011 8.543 8.789 8.543 8.782 14,136 +0.28(+3.34%)
May 09, 2011 8.606 8.694 8.480 8.499 15,715 -0.13(-1.46%)
May 06, 2011 8.814 8.814 8.606 8.625 57,479 -0.10(-1.16%)
May 05, 2011 8.726 8.776 8.713 8.726 66,028 +0.00(+0.00%)
May 04, 2011 8.770 8.827 8.713 8.726 42,438 -0.03(-0.36%)
May 03, 2011 8.719 9.097 8.606 8.757 38,624 -0.15(-1.70%)
May 02, 2011 9.041 9.296 8.908 8.908 22,121 -0.38(-4.07%)
Apr 29, 2011 9.299 9.305 9.261 9.286 33,197 -0.01(-0.07%)
Apr 28, 2011 9.236 9.293 9.192 9.293 10,672 +0.00(+0.00%)
Apr 27, 2011 9.312 9.359 9.274 9.293 17,356 -0.05(-0.54%)
Apr 26, 2011 9.148 9.349 9.135 9.343 20,783 +0.25(+2.70%)
Apr 25, 2011 9.142 9.160 9.072 9.097 19,045 -0.04(-0.48%)
Apr 21, 2011 9.230 9.230 9.060 9.142 10,994 -0.06(-0.62%)
Apr 20, 2011 9.205 9.211 9.160 9.198 28,372 +0.09(+0.97%)
Apr 19, 2011 9.116 9.179 9.072 9.110 20,097 +0.03(+0.35%)
Apr 18, 2011 9.085 9.144 9.072 9.079 20,948 -0.12(-1.30%)
Apr 15, 2011 9.079 9.198 9.072 9.198 47,057 +0.10(+1.11%)
Apr 14, 2011 9.016 9.104 9.009 9.097 25,105 +0.04(+0.49%)
Apr 13, 2011 9.135 9.135 9.041 9.053 54,730 -0.04(-0.42%)
Apr 12, 2011 9.116 9.167 9.079 9.091 33,846 -0.09(-1.03%)
Apr 11, 2011 9.167 9.242 9.142 9.186 63,288 +0.03(+0.28%)
Apr 08, 2011 9.268 9.268 9.148 9.160 36,294 -0.05(-0.55%)
Apr 07, 2011 9.274 9.324 9.167 9.211 51,468 -0.09(-0.95%)
Apr 06, 2011 9.167 9.324 9.079 9.299 127,783 +0.16(+1.72%)
Apr 05, 2011 9.142 9.198 9.066 9.142 90,960 +0.14(+1.61%)
Apr 04, 2011 8.971 9.034 8.927 8.997 31,941 +0.06(+0.71%)
Apr 01, 2011 8.953 8.971 8.883 8.934 35,722 +0.01(+0.07%)
Mar 31, 2011 9.116 9.116 8.858 8.927 70,112 -0.11(-1.19%)
Mar 30, 2011 9.097 9.097 8.966 9.034 52,969 -0.06(-0.69%)
Mar 29, 2011 8.990 9.110 8.871 9.097 46,179 +0.06(+0.70%)
Mar 28, 2011 9.091 9.135 9.034 9.034 25,546 -0.06(-0.62%)
Mar 25, 2011 9.053 9.198 8.997 9.091 29,745 +0.07(+0.77%)
Mar 24, 2011 9.060 9.066 8.953 9.022 18,602 +0.01(+0.14%)
Mar 23, 2011 8.943 9.041 8.864 9.009 23,753 +0.02(+0.21%)
Mar 22, 2011 9.009 9.028 8.927 8.990 16,299 -0.04(-0.49%)
Mar 21, 2011 8.915 9.041 8.864 9.034 22,727 +0.14(+1.63%)
Mar 18, 2011 8.764 8.902 8.764 8.890 56,090 +0.18(+2.10%)
Mar 17, 2011 8.751 8.751 8.663 8.707 18,924 +0.08(+0.95%)
Mar 16, 2011 8.719 8.719 8.505 8.625 49,942 -0.11(-1.23%)
Mar 15, 2011 8.593 8.770 8.593 8.732 97,425 -0.08(-0.93%)
Mar 14, 2011 8.694 8.845 8.694 8.814 24,057 +0.04(+0.50%)
Mar 11, 2011 8.833 8.877 8.764 8.770 79,003 -0.14(-1.56%)
Mar 10, 2011 9.110 9.116 8.820 8.908 53,503 -0.33(-3.55%)
Mar 09, 2011 9.261 9.299 9.179 9.236 16,097 -0.07(-0.74%)
Mar 08, 2011 9.016 9.312 9.016 9.305 22,985 +0.28(+3.07%)
Mar 07, 2011 9.387 9.387 9.022 9.028 51,011 -0.33(-3.57%)
Mar 04, 2011 9.400 9.406 9.242 9.362 23,432 -0.02(-0.20%)
Mar 03, 2011 9.343 9.419 9.299 9.381 62,986 +0.10(+1.09%)
Mar 02, 2011 9.368 9.368 9.110 9.280 21,126 -0.11(-1.21%)
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.