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

Heritage Financial (NQ: HFWA )

18.89 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2011 6.994 7.206 6.943 7.084 48,357 -0.04(-0.63%)
Sep 29, 2011 7.276 7.276 6.943 7.129 22,644 +0.04(+0.63%)
Sep 28, 2011 7.514 7.552 7.077 7.084 31,663 -0.38(-5.15%)
Sep 27, 2011 7.302 7.578 7.033 7.469 54,147 +0.26(+3.56%)
Sep 26, 2011 7.045 7.219 6.949 7.212 16,289 +0.24(+3.50%)
Sep 23, 2011 6.641 7.058 6.641 6.968 63,236 +0.35(+5.23%)
Sep 22, 2011 6.660 6.737 6.548 6.622 105,912 -0.15(-2.27%)
Sep 21, 2011 7.231 7.231 6.769 6.776 41,162 -0.44(-6.05%)
Sep 20, 2011 7.424 7.495 7.199 7.212 32,907 -0.18(-2.43%)
Sep 19, 2011 7.565 7.565 7.283 7.392 25,320 -0.34(-4.40%)
Sep 16, 2011 7.610 7.758 7.539 7.732 84,991 +0.18(+2.38%)
Sep 15, 2011 7.495 7.584 7.462 7.552 17,392 +0.02(+0.26%)
Sep 14, 2011 7.238 7.591 7.135 7.533 79,354 +0.37(+5.20%)
Sep 13, 2011 7.148 7.193 7.071 7.161 44,567 +0.06(+0.90%)
Sep 12, 2011 7.039 7.206 6.994 7.097 28,827 +0.02(+0.27%)
Sep 09, 2011 7.244 7.244 7.058 7.077 54,350 -0.21(-2.90%)
Sep 08, 2011 7.418 7.475 7.283 7.289 46,907 -0.18(-2.41%)
Sep 07, 2011 7.392 7.520 7.315 7.469 102,530 +0.17(+2.37%)
Sep 06, 2011 7.308 7.385 7.219 7.296 92,423 -0.24(-3.15%)
Sep 02, 2011 7.077 7.636 7.077 7.533 103,157 +0.32(+4.45%)
Sep 01, 2011 7.565 7.629 7.199 7.212 47,837 -0.28(-3.68%)
Aug 31, 2011 7.700 7.706 7.411 7.488 42,895 -0.21(-2.67%)
Aug 30, 2011 7.642 7.758 7.572 7.693 32,754 +0.00(+0.00%)
Aug 29, 2011 7.520 7.700 7.514 7.693 43,225 +0.22(+3.01%)
Aug 26, 2011 7.379 7.552 7.379 7.469 27,217 +0.07(+0.95%)
Aug 25, 2011 7.700 7.841 7.366 7.398 46,614 -0.30(-3.84%)
Aug 24, 2011 7.321 7.758 7.321 7.693 61,615 +0.33(+4.44%)
Aug 23, 2011 6.827 7.475 6.750 7.366 72,506 +0.56(+8.20%)
Aug 22, 2011 7.007 7.007 6.750 6.808 18,499 +0.00(+0.00%)
Aug 19, 2011 6.904 7.084 6.757 6.808 38,036 -0.15(-2.12%)
Aug 18, 2011 7.180 7.257 6.898 6.956 78,177 -0.38(-5.16%)
Aug 17, 2011 7.475 7.610 7.321 7.334 20,102 -0.04(-0.61%)
Aug 16, 2011 7.623 7.693 7.289 7.379 42,169 -0.31(-4.01%)
Aug 15, 2011 7.751 7.854 7.533 7.687 51,672 +0.08(+1.10%)
Aug 12, 2011 7.950 7.995 7.469 7.604 27,962 -0.30(-3.81%)
Aug 11, 2011 7.482 7.982 7.469 7.905 53,525 +0.46(+6.12%)
Aug 10, 2011 7.879 7.879 7.411 7.450 100,827 -0.59(-7.34%)
Aug 09, 2011 7.938 8.040 7.382 8.040 126,949 +0.39(+5.10%)
Aug 08, 2011 7.848 8.117 7.650 7.650 115,087 -0.37(-4.62%)
Aug 05, 2011 8.136 8.136 7.893 8.021 45,972 -0.01(-0.16%)
Aug 04, 2011 8.212 8.276 8.027 8.034 57,710 -0.27(-3.31%)
Aug 03, 2011 8.008 8.308 7.995 8.308 26,013 +0.32(+4.00%)
Aug 02, 2011 8.315 8.353 7.976 7.989 35,983 -0.33(-3.99%)
Aug 01, 2011 8.385 8.404 8.212 8.321 49,923 -0.01(-0.08%)
Jul 29, 2011 8.283 8.328 8.187 8.328 32,519 +0.03(+0.39%)
Jul 28, 2011 8.168 8.296 8.117 8.296 85,048 +0.13(+1.56%)
Jul 27, 2011 8.123 8.225 8.021 8.168 67,907 +0.03(+0.31%)
Jul 26, 2011 8.181 8.181 8.136 8.142 19,073 -0.03(-0.31%)
Jul 25, 2011 8.136 8.244 8.123 8.168 24,166 -0.04(-0.54%)
Jul 22, 2011 8.244 8.276 8.200 8.212 19,615 -0.06(-0.77%)
Jul 21, 2011 8.296 8.296 8.238 8.276 30,032 +0.03(+0.39%)
Jul 20, 2011 8.296 8.296 8.225 8.244 16,620 -0.06(-0.69%)
Jul 19, 2011 8.212 8.328 8.123 8.302 34,474 +0.16(+1.96%)
Jul 18, 2011 8.193 8.283 8.110 8.142 25,332 -0.10(-1.16%)
Jul 15, 2011 8.206 8.296 8.206 8.238 51,364 +0.04(+0.47%)
Jul 14, 2011 8.315 8.366 8.161 8.200 33,404 -0.10(-1.23%)
Jul 13, 2011 8.206 8.340 8.206 8.302 23,113 +0.10(+1.17%)
Jul 12, 2011 8.212 8.334 8.187 8.206 49,289 -0.01(-0.08%)
Jul 11, 2011 8.187 8.296 8.168 8.212 35,388 -0.09(-1.08%)
Jul 08, 2011 8.200 8.302 8.200 8.302 15,812 -0.01(-0.08%)
Jul 07, 2011 8.334 8.391 8.302 8.308 81,728 +0.02(+0.23%)
Jul 06, 2011 8.251 8.308 8.251 8.289 41,350 -0.01(-0.08%)
Jul 05, 2011 8.244 8.302 8.244 8.296 23,087 +0.03(+0.39%)
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.