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

Heritage Financial (NQ: HFWA )

18.26 +0.52 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 29, 2010 8.705 8.781 8.616 8.616 22,006 -0.14(-1.60%)
Oct 28, 2010 8.979 8.979 8.705 8.756 8,008 -0.12(-1.36%)
Oct 27, 2010 9.119 9.120 8.807 8.877 13,145 -0.29(-3.20%)
Oct 25, 2010 9.091 9.171 9.091 9.171 3,493 +0.05(+0.56%)
Oct 22, 2010 9.126 9.126 8.966 9.119 9,286 +0.00(+0.00%)
Oct 21, 2010 9.349 9.349 9.056 9.119 14,247 -0.17(-1.79%)
Oct 20, 2010 9.164 9.419 9.164 9.285 8,887 +0.19(+2.10%)
Oct 19, 2010 9.400 9.400 9.056 9.094 10,068 -0.47(-4.87%)
Oct 18, 2010 9.273 9.617 9.273 9.560 31,762 +0.03(+0.27%)
Oct 15, 2010 9.566 9.566 9.384 9.534 39,208 -0.02(-0.20%)
Oct 14, 2010 8.922 9.553 8.922 9.553 13,590 +0.03(+0.27%)
Oct 13, 2010 9.107 9.547 9.094 9.528 24,770 +0.41(+4.48%)
Oct 12, 2010 9.043 9.119 8.813 9.119 5,949 +0.03(+0.35%)
Oct 11, 2010 9.171 9.177 9.088 9.088 1,411 -0.28(-3.00%)
Oct 08, 2010 8.954 9.419 8.743 9.368 20,021 +0.40(+4.41%)
Oct 07, 2010 9.088 9.239 8.679 8.973 31,654 -0.04(-0.42%)
Oct 06, 2010 8.935 9.062 8.592 9.011 12,721 +0.08(+0.93%)
Oct 05, 2010 8.820 8.954 8.724 8.928 24,485 +0.21(+2.41%)
Oct 04, 2010 8.743 8.931 8.552 8.718 18,358 -0.21(-2.36%)
Oct 01, 2010 8.992 9.024 8.922 8.928 7,288 +0.00(+0.00%)
Sep 30, 2010 9.030 9.030 8.903 8.928 15,045 -0.01(-0.07%)
Sep 29, 2010 8.973 8.998 8.718 8.935 29,390 -0.09(-0.99%)
Sep 28, 2010 9.126 9.247 8.966 9.024 14,923 -0.08(-0.91%)
Sep 27, 2010 9.113 9.132 8.954 9.107 23,561 +0.02(+0.21%)
Sep 24, 2010 8.660 9.190 8.660 9.088 28,438 +0.54(+6.26%)
Sep 23, 2010 8.603 8.769 8.520 8.552 12,789 -0.12(-1.40%)
Sep 22, 2010 9.005 9.049 8.577 8.673 11,798 -0.38(-4.23%)
Sep 21, 2010 8.877 9.164 8.775 9.056 16,204 +0.15(+1.65%)
Sep 20, 2010 8.526 8.922 8.341 8.909 31,328 +0.37(+4.33%)
Sep 17, 2010 8.450 8.539 8.290 8.539 44,089 +0.07(+0.83%)
Sep 15, 2010 8.514 8.565 8.450 8.469 23,960 -0.05(-0.60%)
Sep 14, 2010 8.577 8.577 8.450 8.520 11,713 -0.08(-0.96%)
Sep 13, 2010 8.546 8.609 8.450 8.603 25,520 +0.13(+1.50%)
Sep 10, 2010 8.507 8.507 8.418 8.475 11,856 +0.03(+0.30%)
Sep 09, 2010 8.609 8.609 8.440 8.450 27,320 -0.13(-1.49%)
Sep 08, 2010 8.495 8.616 8.469 8.577 11,087 +0.13(+1.51%)
Sep 07, 2010 8.539 8.539 8.450 8.450 25,319 -0.11(-1.27%)
Sep 03, 2010 8.450 8.558 8.399 8.558 22,211 +0.15(+1.82%)
Sep 02, 2010 8.367 8.456 8.341 8.405 10,739 -0.04(-0.53%)
Sep 01, 2010 8.201 8.450 8.201 8.450 27,764 +0.38(+4.76%)
Aug 31, 2010 8.029 8.150 8.023 8.066 15,345 +0.05(+0.62%)
Aug 30, 2010 8.227 8.361 8.016 8.016 18,087 -0.26(-3.08%)
Aug 27, 2010 8.144 8.335 8.144 8.271 22,627 +0.24(+2.94%)
Aug 26, 2010 8.023 8.035 7.972 8.035 10,338 -0.09(-1.10%)
Aug 25, 2010 7.978 8.125 7.857 8.125 14,923 +0.15(+1.92%)
Aug 24, 2010 8.010 8.054 7.972 7.972 22,318 -0.06(-0.71%)
Aug 23, 2010 8.290 8.290 8.023 8.029 25,281 -0.20(-2.40%)
Aug 20, 2010 8.316 8.463 8.195 8.227 31,444 -0.13(-1.53%)
Aug 19, 2010 8.590 8.597 8.329 8.354 29,772 -0.29(-3.32%)
Aug 18, 2010 8.692 8.692 8.616 8.641 6,951 -0.04(-0.51%)
Aug 17, 2010 8.667 8.737 8.495 8.686 31,394 +0.08(+0.89%)
Aug 16, 2010 8.590 8.909 8.546 8.609 27,014 -0.03(-0.37%)
Aug 13, 2010 8.807 9.024 8.641 8.641 32,659 -0.20(-2.31%)
Aug 12, 2010 8.845 8.928 8.743 8.845 18,605 -0.08(-0.93%)
Aug 11, 2010 9.553 9.795 8.762 8.928 35,745 -0.74(-7.65%)
Aug 10, 2010 9.757 9.847 9.566 9.668 29,404 -0.19(-1.94%)
Aug 09, 2010 9.630 9.885 9.572 9.859 34,651 +0.14(+1.44%)
Aug 06, 2010 9.668 9.719 9.394 9.719 27,582 -0.03(-0.26%)
Aug 05, 2010 9.725 9.821 9.725 9.744 9,541 -0.05(-0.52%)
Aug 04, 2010 9.866 9.866 9.540 9.795 20,199 -0.08(-0.78%)
Aug 03, 2010 9.834 9.980 9.751 9.872 52,185 -0.03(-0.26%)
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.