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 (%)
Nov 30, 2010 8.864 8.998 8.731 8.750 8,473 -0.22(-2.49%)
Nov 29, 2010 8.928 9.113 8.820 8.973 15,011 +0.02(+0.21%)
Nov 26, 2010 8.692 9.049 8.692 8.954 17,283 -0.41(-4.36%)
Nov 24, 2010 9.483 9.362 9.362 9.362 12,074 +0.19(+2.09%)
Nov 23, 2010 9.215 9.215 9.119 9.171 7,595 -0.17(-1.84%)
Nov 22, 2010 9.317 9.368 9.088 9.343 22,920 -0.22(-2.33%)
Nov 19, 2010 9.591 9.662 9.457 9.566 18,357 +0.02(+0.20%)
Nov 18, 2010 9.674 9.693 9.528 9.547 16,519 -0.06(-0.60%)
Nov 17, 2010 9.795 9.795 9.475 9.604 3,816 +0.13(+1.41%)
Nov 16, 2010 9.706 9.868 9.426 9.470 24,295 -0.35(-3.57%)
Nov 15, 2010 9.815 9.878 9.703 9.821 17,306 +0.13(+1.38%)
Nov 12, 2010 9.681 9.821 9.605 9.687 6,855 -0.09(-0.91%)
Nov 11, 2010 9.572 9.802 9.489 9.776 15,360 +0.08(+0.86%)
Nov 10, 2010 9.489 9.719 9.432 9.693 11,669 +0.23(+2.43%)
Nov 09, 2010 9.502 9.547 9.426 9.464 12,836 -0.08(-0.87%)
Nov 08, 2010 9.560 9.560 9.381 9.547 32,763 -0.01(-0.13%)
Nov 05, 2010 9.630 9.630 9.432 9.560 25,368 -0.10(-1.06%)
Nov 04, 2010 9.056 9.687 9.037 9.662 50,233 +0.75(+8.45%)
Nov 03, 2010 8.915 8.986 8.820 8.909 23,960 -0.02(-0.21%)
Nov 02, 2010 8.775 8.928 8.571 8.928 17,540 +0.31(+3.55%)
Nov 01, 2010 9.247 9.247 8.609 8.622 5,726 +0.01(+0.07%)
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%)
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.