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

Heritage Financial (NQ: HFWA )

18.89 +0.18 (+0.96%)
Streaming Delayed Price Updated: 12:56 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 (%)
Dec 31, 2009 8.663 8.682 8.682 8.682 29,522 +0.04(+0.44%)
Dec 30, 2009 8.612 8.669 8.423 8.644 15,978 -0.01(-0.15%)
Dec 29, 2009 8.808 8.808 8.373 8.656 22,740 -0.11(-1.29%)
Dec 28, 2009 8.549 8.820 8.549 8.770 5,910 +0.21(+2.43%)
Dec 24, 2009 8.102 8.808 8.102 8.562 7,247 -0.09(-1.09%)
Dec 23, 2009 8.732 8.732 8.253 8.656 10,277 -0.03(-0.29%)
Dec 22, 2009 8.883 8.902 8.562 8.682 17,431 -0.20(-2.27%)
Dec 21, 2009 8.864 8.946 8.694 8.883 19,853 +0.00(+0.00%)
Dec 18, 2009 8.373 8.896 8.152 8.883 136,833 +0.68(+8.29%)
Dec 17, 2009 8.430 8.562 8.203 8.203 37,492 -0.27(-3.20%)
Dec 16, 2009 8.518 8.631 8.291 8.474 71,183 -0.24(-2.75%)
Dec 15, 2009 8.814 8.915 8.644 8.713 30,299 -0.10(-1.14%)
Dec 14, 2009 8.412 8.833 8.412 8.814 17,502 +0.18(+2.12%)
Dec 11, 2009 8.184 8.688 8.184 8.631 11,731 +0.49(+5.96%)
Dec 10, 2009 8.278 8.335 7.945 8.146 25,227 -0.09(-1.07%)
Dec 09, 2009 8.064 8.304 8.064 8.234 14,570 -0.02(-0.23%)
Dec 08, 2009 8.291 8.404 8.209 8.253 17,788 -0.08(-0.98%)
Dec 07, 2009 8.209 8.335 8.115 8.335 25,534 +0.10(+1.22%)
Dec 04, 2009 8.096 8.253 8.033 8.234 17,891 +0.22(+2.75%)
Dec 03, 2009 8.108 8.171 7.913 8.014 14,313 -0.06(-0.78%)
Dec 02, 2009 8.096 8.178 8.033 8.077 17,088 +0.04(+0.55%)
Dec 01, 2009 8.089 8.184 7.999 8.033 11,745 +0.01(+0.08%)
Nov 30, 2009 7.882 8.026 7.875 8.026 122,945 +0.15(+1.92%)
Nov 27, 2009 8.026 8.039 7.875 7.875 13,507 -0.27(-3.33%)
Nov 25, 2009 8.171 8.190 8.146 8.146 7,814 -0.04(-0.46%)
Nov 24, 2009 8.165 8.190 7.976 8.184 13,383 -0.01(-0.08%)
Nov 23, 2009 8.190 8.190 8.027 8.190 9,285 +0.00(+0.00%)
Nov 20, 2009 8.108 8.190 8.108 8.190 19,924 +0.08(+0.93%)
Nov 19, 2009 8.134 8.171 8.058 8.115 15,547 -0.08(-0.92%)
Nov 18, 2009 8.234 8.234 8.064 8.190 7,087 -0.08(-0.91%)
Nov 17, 2009 8.247 8.266 8.127 8.266 6,026 +0.00(+0.00%)
Nov 16, 2009 8.165 8.341 8.159 8.266 71,788 +0.12(+1.47%)
Nov 13, 2009 8.045 8.146 7.951 8.146 80,611 +0.10(+1.25%)
Nov 12, 2009 8.115 8.184 8.039 8.045 46,682 -0.05(-0.62%)
Nov 11, 2009 8.096 8.184 7.919 8.096 15,669 +0.06(+0.78%)
Nov 10, 2009 8.140 8.241 8.033 8.033 46,216 -0.16(-1.92%)
Nov 09, 2009 8.052 8.190 8.052 8.190 18,480 +0.19(+2.36%)
Nov 06, 2009 8.001 8.033 7.875 8.001 19,127 -0.07(-0.86%)
Nov 05, 2009 7.963 8.108 7.875 8.071 25,265 +0.16(+2.07%)
Nov 04, 2009 8.064 8.064 7.793 7.907 61,231 -0.12(-1.49%)
Nov 03, 2009 7.907 8.033 7.718 8.026 25,913 +0.07(+0.87%)
Nov 02, 2009 7.869 7.957 7.844 7.957 11,131 +0.08(+0.96%)
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%)
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.