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

Heritage Financial (NQ: HFWA )

18.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2010 9.299 9.677 9.261 9.507 56,374 +0.16(+1.68%)
Mar 30, 2010 9.412 9.412 9.293 9.349 6,693 -0.03(-0.27%)
Mar 29, 2010 9.356 9.463 9.318 9.375 5,336 -0.02(-0.20%)
Mar 26, 2010 9.369 9.457 9.293 9.394 12,691 +0.02(+0.20%)
Mar 25, 2010 9.450 9.501 9.331 9.375 13,363 +0.02(+0.20%)
Mar 24, 2010 9.419 9.589 9.353 9.356 18,910 -0.06(-0.60%)
Mar 23, 2010 9.299 9.482 9.299 9.412 6,426 +0.11(+1.15%)
Mar 22, 2010 9.160 9.362 9.160 9.305 23,753 -0.03(-0.27%)
Mar 19, 2010 9.343 9.444 9.280 9.331 30,745 +0.04(+0.47%)
Mar 18, 2010 9.356 9.381 9.286 9.286 5,906 -0.05(-0.54%)
Mar 17, 2010 9.463 9.646 9.299 9.337 7,453 -0.15(-1.59%)
Mar 16, 2010 9.261 9.601 9.205 9.488 66,577 +0.26(+2.80%)
Mar 15, 2010 9.217 9.261 9.190 9.230 31,203 +0.07(+0.76%)
Mar 12, 2010 9.135 9.255 9.135 9.160 41,993 -0.04(-0.41%)
Mar 11, 2010 9.223 9.286 9.135 9.198 17,443 -0.08(-0.88%)
Mar 10, 2010 9.230 9.286 9.230 9.280 6,280 +0.03(+0.27%)
Mar 09, 2010 9.381 9.381 9.160 9.255 9,796 -0.05(-0.54%)
Mar 08, 2010 9.356 9.356 9.242 9.305 4,693 -0.04(-0.47%)
Mar 05, 2010 9.230 9.419 9.230 9.349 32,854 +0.12(+1.30%)
Mar 04, 2010 9.242 9.280 9.129 9.230 10,347 +0.01(+0.07%)
Mar 03, 2010 9.356 9.394 9.173 9.223 12,007 -0.13(-1.41%)
Mar 02, 2010 9.318 9.368 9.142 9.356 28,489 +0.00(+0.00%)
Mar 01, 2010 9.394 9.425 9.230 9.356 16,970 +0.04(+0.41%)
Feb 26, 2010 9.381 9.387 9.268 9.318 15,805 -0.06(-0.60%)
Feb 25, 2010 9.312 9.394 9.249 9.375 45,197 +0.00(+0.00%)
Feb 24, 2010 9.217 9.387 9.173 9.375 13,842 +0.15(+1.64%)
Feb 23, 2010 9.135 9.305 9.135 9.223 13,040 -0.09(-0.95%)
Feb 22, 2010 9.205 9.312 9.129 9.312 17,239 +0.14(+1.51%)
Feb 19, 2010 9.047 9.173 9.047 9.173 16,240 +0.13(+1.39%)
Feb 18, 2010 8.908 9.047 8.908 9.047 13,713 +0.04(+0.49%)
Feb 17, 2010 8.953 9.028 8.845 9.003 21,461 +0.05(+0.56%)
Feb 16, 2010 8.946 8.953 8.908 8.953 19,634 +0.09(+0.99%)
Feb 12, 2010 8.883 8.864 8.864 8.864 12,856 -0.08(-0.92%)
Feb 11, 2010 8.871 8.946 8.821 8.946 57,798 +0.03(+0.35%)
Feb 10, 2010 8.839 8.927 8.764 8.915 19,226 +0.03(+0.35%)
Feb 09, 2010 8.839 8.896 8.663 8.883 31,878 +0.13(+1.44%)
Feb 08, 2010 8.896 8.896 8.757 8.757 5,995 -0.15(-1.70%)
Feb 05, 2010 8.917 8.953 8.845 8.908 19,713 +0.03(+0.28%)
Feb 04, 2010 8.971 8.971 8.827 8.883 46,071 +0.01(+0.07%)
Feb 03, 2010 8.808 8.953 8.694 8.877 16,458 +0.03(+0.28%)
Feb 02, 2010 8.852 8.883 8.808 8.852 75,846 +0.02(+0.21%)
Feb 01, 2010 8.858 8.902 8.757 8.833 162,090 -0.03(-0.28%)
Jan 29, 2010 8.682 8.946 8.650 8.858 45,473 +0.22(+2.55%)
Jan 28, 2010 8.782 8.836 8.442 8.638 18,832 -0.20(-2.21%)
Jan 27, 2010 8.738 8.883 8.738 8.833 5,229 +0.04(+0.50%)
Jan 26, 2010 8.864 8.915 8.776 8.789 20,316 -0.11(-1.27%)
Jan 25, 2010 8.650 8.915 8.600 8.902 28,305 +0.37(+4.28%)
Jan 22, 2010 8.575 8.694 8.480 8.537 16,269 -0.02(-0.22%)
Jan 21, 2010 8.713 8.782 8.556 8.556 21,781 -0.21(-2.37%)
Jan 20, 2010 8.814 8.915 8.732 8.764 6,488 -0.11(-1.28%)
Jan 19, 2010 8.782 8.877 8.707 8.877 10,564 +0.09(+1.08%)
Jan 15, 2010 8.946 8.782 8.782 8.782 27,142 -0.09(-1.06%)
Jan 14, 2010 8.886 8.978 8.877 8.877 16,904 +0.04(+0.50%)
Jan 13, 2010 8.915 8.946 8.820 8.833 16,539 +0.01(+0.07%)
Jan 12, 2010 8.675 8.915 8.675 8.827 15,634 +0.08(+0.94%)
Jan 11, 2010 8.946 8.946 8.713 8.745 18,764 -0.16(-1.84%)
Jan 08, 2010 8.915 8.927 8.820 8.908 15,867 +0.11(+1.22%)
Jan 07, 2010 8.858 8.915 8.663 8.801 7,153 +0.11(+1.31%)
Jan 06, 2010 8.814 8.908 8.656 8.688 23,092 -0.09(-1.01%)
Jan 05, 2010 8.915 8.915 8.770 8.776 14,042 -0.14(-1.55%)
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.