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

Heritage Financial (NQ: HFWA )

17.74 +0.08 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 31, 2013 9.872 9.872 9.703 9.732 16,668 -0.23(-2.26%)
May 30, 2013 9.872 9.999 9.844 9.957 11,097 +0.11(+1.15%)
May 29, 2013 9.971 9.971 9.809 9.844 8,161 -0.25(-2.44%)
May 28, 2013 10.04 10.20 9.964 10.09 34,658 +0.18(+1.85%)
May 24, 2013 9.767 9.936 9.767 9.908 0 +0.11(+1.15%)
May 23, 2013 9.598 9.830 9.598 9.795 0 +0.15(+1.53%)
May 22, 2013 9.837 9.901 9.598 9.647 0 -0.21(-2.14%)
May 21, 2013 9.865 9.865 9.795 9.858 0 -0.12(-1.20%)
May 20, 2013 9.858 9.992 9.858 9.978 0 +0.06(+0.64%)
May 17, 2013 9.887 9.936 9.858 9.915 0 +0.04(+0.43%)
May 16, 2013 9.872 9.929 9.858 9.872 8,751 +0.06(+0.65%)
May 15, 2013 9.739 9.851 9.675 9.809 0 +0.25(+2.65%)
May 13, 2013 9.513 9.598 9.505 9.555 0 +0.04(+0.37%)
May 10, 2013 9.598 9.598 9.414 9.520 0 -0.06(-0.59%)
May 09, 2013 9.732 9.732 9.555 9.577 0 -0.14(-1.45%)
May 08, 2013 9.626 9.746 9.591 9.717 0 +0.09(+0.95%)
May 07, 2013 9.619 9.661 9.598 9.626 0 +0.03(+0.29%)
May 06, 2013 9.570 9.598 9.542 9.598 0 -0.10(-1.01%)
May 03, 2013 9.570 9.745 9.570 9.696 0 +0.26(+2.75%)
May 02, 2013 9.339 9.514 9.339 9.437 0 +0.15(+1.66%)
May 01, 2013 9.710 9.710 9.283 9.283 0 -0.49(-5.02%)
Apr 30, 2013 9.724 9.808 9.717 9.773 0 +0.08(+0.87%)
Apr 29, 2013 9.514 9.766 9.493 9.689 16,179 +0.19(+1.99%)
Apr 26, 2013 9.626 9.703 9.493 9.500 36,444 -0.13(-1.38%)
Apr 25, 2013 9.732 9.773 9.605 9.633 7,753 -0.26(-2.62%)
Apr 24, 2013 9.885 9.941 9.850 9.892 5,819 +0.05(+0.50%)
Apr 23, 2013 9.773 9.843 9.773 9.843 13,596 +0.17(+1.74%)
Apr 22, 2013 9.724 9.731 9.514 9.675 15,126 -0.09(-0.93%)
Apr 19, 2013 9.507 9.843 9.507 9.766 32,915 +0.27(+2.88%)
Apr 18, 2013 9.535 9.647 9.493 9.493 14,358 -0.04(-0.37%)
Apr 17, 2013 9.640 9.759 9.451 9.528 47,073 -0.22(-2.23%)
Apr 16, 2013 9.654 9.759 9.640 9.745 37,026 +0.27(+2.81%)
Apr 15, 2013 9.871 9.906 9.472 9.479 90,124 -0.46(-4.58%)
Apr 12, 2013 10.00 10.04 9.885 9.934 8,981 -0.06(-0.63%)
Apr 11, 2013 10.03 10.10 9.927 9.997 11,327 -0.09(-0.90%)
Apr 10, 2013 9.906 10.11 9.836 10.09 18,593 +0.25(+2.56%)
Apr 09, 2013 10.03 10.11 9.829 9.836 9,717 -0.29(-2.84%)
Apr 08, 2013 10.07 10.12 10.05 10.12 11,372 +0.12(+1.19%)
Apr 05, 2013 9.787 10.07 9.787 10.00 18,075 +0.02(+0.21%)
Apr 04, 2013 9.794 10.01 9.794 9.983 14,402 +0.18(+1.79%)
Apr 03, 2013 9.780 9.920 9.738 9.808 100,193 +0.00(+0.00%)
Apr 02, 2013 9.920 9.976 9.773 9.808 87,634 -0.03(-0.28%)
Apr 01, 2013 10.16 10.16 9.836 9.836 28,348 -0.32(-3.17%)
Mar 28, 2013 10.21 10.36 10.16 10.16 94,021 +0.01(+0.07%)
Mar 27, 2013 10.06 10.21 10.06 10.15 6,890 -0.01(-0.07%)
Mar 26, 2013 10.21 10.21 10.01 10.16 4,680 +0.02(+0.21%)
Mar 25, 2013 10.10 10.14 10.03 10.14 9,667 +0.10(+0.98%)
Mar 22, 2013 10.14 10.14 9.976 10.04 6,548 -0.09(-0.90%)
Mar 21, 2013 10.13 10.22 10.11 10.13 14,782 -0.10(-0.96%)
Mar 20, 2013 10.20 10.28 10.15 10.23 13,761 +0.06(+0.55%)
Mar 19, 2013 10.33 10.33 10.14 10.17 24,701 +0.07(+0.69%)
Mar 18, 2013 10.07 10.19 10.07 10.10 12,210 -0.06(-0.55%)
Mar 15, 2013 10.16 10.23 10.09 10.16 105,526 -0.07(-0.68%)
Mar 14, 2013 10.16 10.25 10.12 10.23 55,517 +0.10(+0.97%)
Mar 13, 2013 10.04 10.16 10.04 10.13 75,771 +0.13(+1.26%)
Mar 12, 2013 9.703 10.02 9.703 10.00 23,216 +0.31(+3.18%)
Mar 11, 2013 9.906 9.927 9.650 9.696 13,781 -0.25(-2.54%)
Mar 08, 2013 10.02 10.02 9.865 9.948 28,596 -0.09(-0.91%)
Mar 07, 2013 9.969 10.04 9.851 10.04 19,357 +0.02(+0.21%)
Mar 06, 2013 9.962 10.02 9.808 10.02 29,036 +0.06(+0.56%)
Mar 05, 2013 9.829 10.02 9.801 9.962 26,014 +0.13(+1.35%)
Mar 04, 2013 9.710 9.843 9.710 9.829 19,957 +0.03(+0.29%)
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.