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 (%)
Jan 31, 2013 9.872 9.979 9.649 9.724 27,535 -0.18(-1.81%)
Jan 30, 2013 10.08 10.23 9.834 9.903 7,941 -0.22(-2.18%)
Jan 29, 2013 10.01 10.49 10.01 10.12 35,560 +0.08(+0.75%)
Jan 28, 2013 10.03 10.11 9.979 10.05 15,161 +0.14(+1.39%)
Jan 25, 2013 10.01 10.05 9.848 9.910 19,863 -0.04(-0.41%)
Jan 24, 2013 9.931 9.993 9.821 9.951 9,472 +0.03(+0.28%)
Jan 23, 2013 10.02 10.04 9.917 9.924 6,623 -0.08(-0.76%)
Jan 22, 2013 10.000 10.03 9.869 10.000 16,095 -0.04(-0.41%)
Jan 18, 2013 9.986 10.05 9.944 10.04 19,722 +0.02(+0.21%)
Jan 17, 2013 9.972 10.03 9.889 10.02 16,591 +0.11(+1.11%)
Jan 16, 2013 10.03 10.03 9.883 9.910 5,104 -0.08(-0.76%)
Jan 15, 2013 10.12 10.12 9.924 9.986 19,251 -0.16(-1.56%)
Jan 14, 2013 9.826 10.16 9.826 10.14 12,717 +0.09(+0.89%)
Jan 11, 2013 10.02 10.14 9.931 10.05 10,470 +0.08(+0.76%)
Jan 10, 2013 10.03 10.03 9.958 9.979 2,994 +0.01(+0.07%)
Jan 09, 2013 10.20 10.28 9.951 9.972 15,758 -0.19(-1.83%)
Jan 08, 2013 9.896 10.17 9.896 10.16 13,638 +0.23(+2.29%)
Jan 07, 2013 10.02 10.15 9.931 9.931 17,329 -0.18(-1.77%)
Jan 04, 2013 10.26 10.32 9.917 10.11 137,534 -0.08(-0.81%)
Jan 03, 2013 10.52 10.52 10.13 10.19 91,053 -0.28(-2.69%)
Jan 02, 2013 10.30 10.60 10.24 10.47 115,331 +0.36(+3.61%)
Dec 31, 2012 9.827 10.15 9.779 10.11 18,083 +0.35(+3.60%)
Dec 28, 2012 9.779 9.827 9.532 9.759 11,269 -0.04(-0.42%)
Dec 27, 2012 9.766 9.855 9.538 9.800 10,921 +0.06(+0.64%)
Dec 26, 2012 9.655 9.869 9.621 9.738 10,103 -0.08(-0.77%)
Dec 24, 2012 9.834 9.841 9.752 9.814 12,336 -0.04(-0.42%)
Dec 21, 2012 9.889 9.910 9.744 9.855 127,691 +0.04(+0.42%)
Dec 20, 2012 9.855 10.05 9.745 9.814 54,171 -0.08(-0.77%)
Dec 19, 2012 9.889 9.910 9.600 9.889 24,402 +0.02(+0.21%)
Dec 18, 2012 9.800 9.965 9.582 9.869 65,902 +0.10(+0.99%)
Dec 17, 2012 9.525 9.772 9.497 9.772 28,673 +0.32(+3.35%)
Dec 14, 2012 9.614 9.614 9.401 9.456 43,655 -0.15(-1.58%)
Dec 13, 2012 9.738 9.738 9.580 9.607 19,282 -0.12(-1.20%)
Dec 12, 2012 9.738 9.752 9.655 9.724 18,299 -0.03(-0.28%)
Dec 11, 2012 9.559 9.817 9.559 9.752 66,512 -0.02(-0.21%)
Dec 10, 2012 9.800 9.800 9.366 9.772 44,062 +0.02(+0.21%)
Dec 07, 2012 9.814 9.896 9.697 9.752 56,672 -0.04(-0.42%)
Dec 06, 2012 9.807 9.807 9.662 9.793 27,506 +0.01(+0.07%)
Dec 05, 2012 9.766 9.951 9.614 9.786 40,437 +0.03(+0.35%)
Dec 04, 2012 9.731 9.772 9.649 9.752 26,605 +0.17(+1.72%)
Nov 30, 2012 9.738 9.738 9.545 9.587 19,970 -0.15(-1.55%)
Nov 29, 2012 9.662 9.738 9.600 9.738 33,330 +0.11(+1.14%)
Nov 28, 2012 9.291 9.642 9.291 9.628 41,278 +0.34(+3.63%)
Nov 27, 2012 9.656 9.662 9.291 9.291 56,666 -0.34(-3.57%)
Nov 26, 2012 9.607 9.669 9.566 9.635 23,734 +0.03(+0.29%)
Nov 23, 2012 9.635 9.793 9.490 9.607 32,269 -0.03(-0.29%)
Nov 21, 2012 9.573 9.635 9.573 9.635 17,691 +0.22(+2.34%)
Nov 20, 2012 9.428 9.428 9.394 9.415 32,625 -0.01(-0.14%)
Nov 19, 2012 9.415 9.428 9.381 9.428 29,000 +0.09(+0.94%)
Nov 16, 2012 9.260 9.374 9.226 9.340 55,616 +0.07(+0.80%)
Nov 15, 2012 9.320 9.428 9.253 9.266 55,301 -0.03(-0.36%)
Nov 14, 2012 9.435 9.516 9.260 9.300 43,694 -0.10(-1.07%)
Nov 13, 2012 9.381 9.489 9.361 9.401 49,994 -0.03(-0.36%)
Nov 12, 2012 9.394 9.488 9.394 9.435 23,882 +0.05(+0.50%)
Nov 09, 2012 9.340 9.462 9.340 9.388 20,959 -0.01(-0.07%)
Nov 08, 2012 9.320 9.465 9.320 9.394 61,290 +0.07(+0.72%)
Nov 07, 2012 9.421 9.495 9.287 9.327 53,013 -0.18(-1.91%)
Nov 06, 2012 9.495 9.556 9.402 9.509 78,968 +0.09(+1.00%)
Nov 05, 2012 9.428 9.549 9.388 9.415 39,028 +0.00(+0.00%)
Nov 02, 2012 9.375 9.428 9.261 9.415 64,718 +0.05(+0.57%)
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.