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

Heritage Financial (NQ: HFWA )

19.01 +0.17 (+0.90%)
Streaming Delayed Price Updated: 3:48 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 (%)
Jan 31, 2013 9.993 10.10 9.767 9.843 27,202 -0.18(-1.81%)
Jan 30, 2013 10.21 10.35 9.955 10.02 7,845 -0.22(-2.18%)
Jan 29, 2013 10.14 10.62 10.14 10.25 35,131 +0.08(+0.75%)
Jan 28, 2013 10.15 10.23 10.10 10.17 14,978 +0.14(+1.39%)
Jan 25, 2013 10.14 10.17 9.969 10.03 19,623 -0.04(-0.41%)
Jan 24, 2013 10.05 10.11 9.941 10.07 9,358 +0.03(+0.28%)
Jan 23, 2013 10.14 10.16 10.04 10.05 6,543 -0.08(-0.76%)
Jan 22, 2013 10.12 10.15 9.990 10.12 15,901 -0.04(-0.41%)
Jan 18, 2013 10.11 10.17 10.07 10.16 19,484 +0.02(+0.21%)
Jan 17, 2013 10.09 10.15 10.01 10.14 16,390 +0.11(+1.11%)
Jan 16, 2013 10.15 10.15 10.00 10.03 5,042 -0.08(-0.76%)
Jan 15, 2013 10.25 10.25 10.05 10.11 19,019 -0.16(-1.56%)
Jan 14, 2013 9.946 10.29 9.946 10.27 12,563 +0.09(+0.89%)
Jan 11, 2013 10.14 10.27 10.05 10.18 10,344 +0.08(+0.76%)
Jan 10, 2013 10.16 10.16 10.08 10.10 2,958 +0.01(+0.07%)
Jan 09, 2013 10.32 10.41 10.07 10.09 15,568 -0.19(-1.83%)
Jan 08, 2013 10.02 10.30 10.02 10.28 13,473 +0.23(+2.29%)
Jan 07, 2013 10.14 10.28 10.05 10.05 17,119 -0.18(-1.77%)
Jan 04, 2013 10.39 10.45 10.04 10.23 135,872 -0.08(-0.81%)
Jan 03, 2013 10.64 10.64 10.25 10.32 89,953 -0.29(-2.69%)
Jan 02, 2013 10.43 10.73 10.37 10.60 113,937 +0.37(+3.61%)
Dec 31, 2012 9.948 10.28 9.899 10.23 17,864 +0.36(+3.60%)
Dec 28, 2012 9.899 9.948 9.648 9.878 11,133 -0.04(-0.42%)
Dec 27, 2012 9.885 9.976 9.655 9.920 10,789 +0.06(+0.64%)
Dec 26, 2012 9.774 9.990 9.739 9.857 9,981 -0.08(-0.77%)
Dec 24, 2012 9.955 9.962 9.871 9.934 12,187 -0.04(-0.42%)
Dec 21, 2012 10.01 10.03 9.863 9.976 126,147 +0.04(+0.42%)
Dec 20, 2012 9.976 10.17 9.864 9.934 53,517 -0.08(-0.77%)
Dec 19, 2012 10.01 10.03 9.718 10.01 24,107 +0.02(+0.21%)
Dec 18, 2012 9.920 10.09 9.700 9.990 65,105 +0.10(+0.99%)
Dec 17, 2012 9.641 9.892 9.613 9.892 28,326 +0.32(+3.35%)
Dec 14, 2012 9.732 9.732 9.516 9.572 43,128 -0.15(-1.58%)
Dec 13, 2012 9.857 9.857 9.697 9.725 19,049 -0.12(-1.20%)
Dec 12, 2012 9.857 9.871 9.774 9.843 18,078 -0.03(-0.28%)
Dec 11, 2012 9.676 9.937 9.676 9.871 65,708 -0.02(-0.21%)
Dec 10, 2012 9.920 9.920 9.481 9.892 43,530 +0.02(+0.21%)
Dec 07, 2012 9.934 10.02 9.815 9.871 55,987 -0.04(-0.42%)
Dec 06, 2012 9.927 9.927 9.781 9.913 27,174 +0.01(+0.07%)
Dec 05, 2012 9.885 10.07 9.732 9.906 39,948 +0.03(+0.35%)
Dec 04, 2012 9.850 9.892 9.767 9.871 26,284 +0.17(+1.72%)
Nov 30, 2012 9.857 9.857 9.662 9.704 19,729 -0.15(-1.55%)
Nov 29, 2012 9.781 9.857 9.718 9.857 32,927 +0.11(+1.14%)
Nov 28, 2012 9.404 9.760 9.404 9.746 40,779 +0.34(+3.63%)
Nov 27, 2012 9.774 9.781 9.404 9.404 55,981 -0.35(-3.57%)
Nov 26, 2012 9.725 9.787 9.683 9.753 23,447 +0.03(+0.29%)
Nov 23, 2012 9.753 9.913 9.606 9.725 31,879 -0.03(-0.29%)
Nov 21, 2012 9.690 9.753 9.690 9.753 17,477 +0.22(+2.34%)
Nov 20, 2012 9.543 9.543 9.509 9.530 32,231 -0.01(-0.14%)
Nov 19, 2012 9.530 9.543 9.496 9.543 28,650 +0.09(+0.94%)
Nov 16, 2012 9.373 9.489 9.339 9.455 54,944 +0.07(+0.80%)
Nov 15, 2012 9.434 9.543 9.366 9.380 54,633 -0.03(-0.36%)
Nov 14, 2012 9.550 9.632 9.373 9.414 43,166 -0.10(-1.07%)
Nov 13, 2012 9.496 9.605 9.475 9.516 49,390 -0.03(-0.36%)
Nov 12, 2012 9.509 9.604 9.509 9.550 23,593 +0.05(+0.50%)
Nov 09, 2012 9.455 9.577 9.455 9.502 20,706 -0.01(-0.07%)
Nov 08, 2012 9.434 9.581 9.434 9.509 60,549 +0.07(+0.72%)
Nov 07, 2012 9.537 9.612 9.400 9.441 52,372 -0.18(-1.91%)
Nov 06, 2012 9.612 9.673 9.517 9.625 78,013 +0.09(+1.00%)
Nov 05, 2012 9.544 9.666 9.503 9.530 38,556 +0.00(+0.00%)
Nov 02, 2012 9.490 9.544 9.374 9.530 63,936 +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.