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 (%)
Dec 31, 2010 8.719 8.820 8.719 8.770 150,306 -0.02(-0.22%)
Dec 30, 2010 8.801 8.858 8.675 8.789 126,626 +0.00(+0.00%)
Dec 29, 2010 8.770 8.852 8.726 8.789 99,233 -0.01(-0.07%)
Dec 28, 2010 8.883 8.883 8.757 8.795 175,847 -0.01(-0.14%)
Dec 27, 2010 8.543 8.808 8.518 8.808 58,382 +0.26(+3.10%)
Dec 23, 2010 8.631 8.663 8.461 8.543 69,905 -0.08(-0.88%)
Dec 22, 2010 8.581 8.644 8.575 8.619 42,022 +0.03(+0.29%)
Dec 21, 2010 8.575 8.631 8.461 8.593 63,106 +0.04(+0.52%)
Dec 20, 2010 8.656 8.656 8.549 8.549 31,446 -0.05(-0.59%)
Dec 17, 2010 8.467 8.663 8.467 8.600 118,710 +0.11(+1.34%)
Dec 16, 2010 8.417 8.505 8.348 8.486 89,781 +0.06(+0.75%)
Dec 15, 2010 8.348 8.480 8.335 8.423 184,194 +0.04(+0.53%)
Dec 14, 2010 8.423 8.423 8.335 8.379 186,116 +0.01(+0.08%)
Dec 13, 2010 8.537 8.581 8.348 8.373 361,149 -0.03(-0.37%)
Dec 10, 2010 8.505 8.543 8.379 8.404 975,619 -0.25(-2.84%)
Dec 09, 2010 8.845 8.845 8.417 8.650 125,345 -0.44(-4.85%)
Dec 08, 2010 9.160 9.242 8.965 9.091 23,177 -0.11(-1.16%)
Dec 07, 2010 9.041 9.236 9.041 9.198 37,014 +0.25(+2.74%)
Dec 06, 2010 8.864 8.978 8.852 8.953 26,988 +0.02(+0.21%)
Dec 03, 2010 8.902 8.959 8.682 8.934 23,756 -0.03(-0.28%)
Dec 02, 2010 8.990 8.990 8.877 8.959 18,877 +0.18(+2.01%)
Dec 01, 2010 8.845 8.927 8.657 8.782 35,224 +0.14(+1.60%)
Nov 30, 2010 8.757 8.890 8.625 8.644 8,577 -0.22(-2.49%)
Nov 29, 2010 8.820 9.003 8.713 8.864 15,194 +0.02(+0.21%)
Nov 26, 2010 8.587 8.940 8.587 8.845 17,494 -0.40(-4.36%)
Nov 24, 2010 9.368 9.249 9.249 9.249 12,221 +0.19(+2.09%)
Nov 23, 2010 9.104 9.104 9.009 9.060 7,688 -0.17(-1.84%)
Nov 22, 2010 9.205 9.255 8.978 9.230 23,200 -0.22(-2.33%)
Nov 19, 2010 9.475 9.545 9.343 9.450 18,581 +0.02(+0.20%)
Nov 18, 2010 9.557 9.576 9.412 9.431 16,721 -0.06(-0.60%)
Nov 17, 2010 9.677 9.677 9.361 9.488 3,863 +0.13(+1.41%)
Nov 16, 2010 9.589 9.749 9.312 9.356 24,592 -0.35(-3.57%)
Nov 15, 2010 9.696 9.758 9.586 9.702 17,518 +0.13(+1.38%)
Nov 12, 2010 9.564 9.702 9.489 9.570 6,939 -0.09(-0.91%)
Nov 11, 2010 9.457 9.683 9.375 9.658 15,548 +0.08(+0.86%)
Nov 10, 2010 9.375 9.601 9.318 9.576 11,812 +0.23(+2.43%)
Nov 09, 2010 9.387 9.431 9.312 9.349 12,993 -0.08(-0.87%)
Nov 08, 2010 9.444 9.444 9.268 9.431 33,164 -0.01(-0.13%)
Nov 05, 2010 9.513 9.513 9.318 9.444 25,678 -0.10(-1.06%)
Nov 04, 2010 8.946 9.570 8.927 9.545 50,847 +0.74(+8.45%)
Nov 03, 2010 8.808 8.877 8.713 8.801 24,253 -0.02(-0.21%)
Nov 02, 2010 8.669 8.820 8.467 8.820 17,755 +0.30(+3.55%)
Nov 01, 2010 9.135 9.135 8.505 8.518 5,796 +0.01(+0.07%)
Oct 29, 2010 8.600 8.675 8.512 8.512 22,275 -0.14(-1.60%)
Oct 28, 2010 8.871 8.871 8.600 8.650 8,106 -0.12(-1.37%)
Oct 27, 2010 9.009 9.010 8.701 8.770 13,305 -0.29(-3.20%)
Oct 25, 2010 8.981 9.060 8.981 9.060 3,536 +0.05(+0.56%)
Oct 22, 2010 9.016 9.016 8.858 9.009 9,399 +0.00(+0.00%)
Oct 21, 2010 9.236 9.236 8.946 9.009 14,421 -0.16(-1.79%)
Oct 20, 2010 9.053 9.305 9.053 9.173 8,996 +0.19(+2.10%)
Oct 19, 2010 9.286 9.286 8.946 8.984 10,191 -0.46(-4.87%)
Oct 18, 2010 9.160 9.501 9.160 9.444 32,151 +0.03(+0.27%)
Oct 15, 2010 9.450 9.450 9.271 9.419 39,687 -0.02(-0.20%)
Oct 14, 2010 8.814 9.438 8.814 9.438 13,756 +0.03(+0.27%)
Oct 13, 2010 8.997 9.431 8.984 9.412 25,073 +0.40(+4.48%)
Oct 12, 2010 8.934 9.009 8.707 9.009 6,022 +0.03(+0.35%)
Oct 11, 2010 9.060 9.066 8.978 8.978 1,428 -0.28(-3.00%)
Oct 08, 2010 8.845 9.305 8.638 9.255 20,266 +0.39(+4.41%)
Oct 07, 2010 8.978 9.128 8.575 8.864 32,041 -0.04(-0.42%)
Oct 06, 2010 8.827 8.953 8.488 8.902 12,877 +0.08(+0.93%)
Oct 05, 2010 8.713 8.845 8.619 8.820 24,784 +0.21(+2.41%)
Oct 04, 2010 8.638 8.823 8.449 8.612 18,583 -0.21(-2.36%)
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.