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, 2011 7.963 8.181 7.621 8.121 167,473 +0.49(+6.38%)
Nov 29, 2011 7.641 7.832 7.621 7.634 41,820 -0.02(-0.26%)
Nov 28, 2011 7.713 7.792 7.542 7.654 153,261 +0.18(+2.47%)
Nov 25, 2011 7.601 7.772 7.470 7.470 41,336 -0.11(-1.48%)
Nov 23, 2011 7.687 7.917 7.555 7.582 116,252 -0.12(-1.54%)
Nov 22, 2011 7.642 7.790 7.597 7.700 40,615 +0.04(+0.50%)
Nov 21, 2011 7.533 7.777 7.533 7.661 102,950 -0.03(-0.42%)
Nov 18, 2011 7.578 7.726 7.578 7.694 69,400 +0.10(+1.27%)
Nov 17, 2011 7.578 7.719 7.571 7.597 75,069 +0.06(+0.77%)
Nov 16, 2011 7.507 7.777 7.487 7.539 34,047 -0.07(-0.93%)
Nov 15, 2011 7.313 7.636 7.313 7.610 44,125 +0.23(+3.05%)
Nov 14, 2011 7.558 7.591 7.288 7.384 39,058 -0.22(-2.88%)
Nov 11, 2011 7.359 7.603 7.243 7.603 37,378 +0.35(+4.80%)
Nov 10, 2011 7.333 7.333 7.159 7.255 52,687 +0.06(+0.90%)
Nov 09, 2011 7.520 7.681 7.127 7.191 75,805 -0.54(-7.00%)
Nov 08, 2011 7.661 7.790 7.533 7.732 70,375 +0.10(+1.27%)
Nov 07, 2011 7.610 7.661 7.501 7.636 48,591 +0.01(+0.08%)
Nov 04, 2011 7.572 7.639 7.520 7.629 26,774 -0.05(-0.67%)
Nov 03, 2011 7.636 7.719 7.546 7.681 84,494 -0.07(-0.91%)
Nov 02, 2011 7.565 7.809 7.430 7.751 71,156 +0.35(+4.77%)
Nov 01, 2011 7.796 7.905 7.276 7.398 80,104 -0.69(-8.56%)
Oct 31, 2011 8.367 8.515 7.976 8.091 43,645 -0.44(-5.12%)
Oct 28, 2011 8.611 8.643 8.104 8.528 55,759 -0.11(-1.26%)
Oct 27, 2011 8.239 8.707 8.053 8.637 151,635 +0.66(+8.29%)
Oct 26, 2011 7.912 7.995 7.719 7.976 46,388 +0.23(+2.98%)
Oct 25, 2011 7.918 7.918 7.713 7.745 38,637 -0.28(-3.52%)
Oct 24, 2011 7.995 8.123 7.770 8.027 58,977 +0.00(+0.00%)
Oct 21, 2011 7.867 8.040 7.693 8.027 50,109 +0.34(+4.42%)
Oct 20, 2011 7.770 7.796 7.604 7.687 16,125 -0.10(-1.24%)
Oct 19, 2011 8.200 8.207 7.732 7.783 39,282 -0.40(-4.86%)
Oct 18, 2011 7.899 8.284 7.693 8.181 73,865 +0.32(+4.08%)
Oct 17, 2011 8.194 8.245 7.790 7.860 45,292 -0.44(-5.33%)
Oct 14, 2011 8.354 8.354 8.168 8.303 51,336 +0.06(+0.78%)
Oct 13, 2011 8.162 8.367 8.104 8.239 44,750 -0.04(-0.47%)
Oct 12, 2011 7.931 8.309 7.514 8.277 103,772 +0.37(+4.71%)
Oct 11, 2011 7.693 7.924 7.674 7.905 38,963 +0.19(+2.41%)
Oct 10, 2011 7.443 7.802 7.392 7.719 79,399 +0.34(+4.61%)
Oct 07, 2011 7.616 7.616 7.321 7.379 53,373 -0.22(-2.87%)
Oct 06, 2011 7.405 7.623 7.296 7.597 49,327 +0.14(+1.89%)
Oct 05, 2011 7.546 7.584 7.296 7.456 59,982 -0.24(-3.09%)
Oct 04, 2011 6.667 7.700 6.571 7.693 114,918 +1.01(+15.18%)
Oct 03, 2011 7.000 7.225 6.673 6.680 71,276 -0.40(-5.71%)
Sep 30, 2011 6.994 7.206 6.943 7.084 48,357 -0.04(-0.63%)
Sep 29, 2011 7.276 7.276 6.943 7.129 22,644 +0.04(+0.63%)
Sep 28, 2011 7.514 7.552 7.077 7.084 31,663 -0.38(-5.15%)
Sep 27, 2011 7.302 7.578 7.033 7.469 54,147 +0.26(+3.56%)
Sep 26, 2011 7.045 7.219 6.949 7.212 16,289 +0.24(+3.50%)
Sep 23, 2011 6.641 7.058 6.641 6.968 63,236 +0.35(+5.23%)
Sep 22, 2011 6.660 6.737 6.548 6.622 105,912 -0.15(-2.27%)
Sep 21, 2011 7.231 7.231 6.769 6.776 41,162 -0.44(-6.05%)
Sep 20, 2011 7.424 7.495 7.199 7.212 32,907 -0.18(-2.43%)
Sep 19, 2011 7.565 7.565 7.283 7.392 25,320 -0.34(-4.40%)
Sep 16, 2011 7.610 7.758 7.539 7.732 84,991 +0.18(+2.38%)
Sep 15, 2011 7.495 7.584 7.462 7.552 17,392 +0.02(+0.26%)
Sep 14, 2011 7.238 7.591 7.135 7.533 79,354 +0.37(+5.20%)
Sep 13, 2011 7.148 7.193 7.071 7.161 44,567 +0.06(+0.90%)
Sep 12, 2011 7.039 7.206 6.994 7.097 28,827 +0.02(+0.27%)
Sep 09, 2011 7.244 7.244 7.058 7.077 54,350 -0.21(-2.90%)
Sep 08, 2011 7.418 7.475 7.283 7.289 46,907 -0.18(-2.41%)
Sep 07, 2011 7.392 7.520 7.315 7.469 102,530 +0.17(+2.37%)
Sep 06, 2011 7.308 7.385 7.219 7.296 92,423 -0.24(-3.15%)
Sep 02, 2011 7.077 7.636 7.077 7.533 103,157 +0.32(+4.45%)
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.