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, 2002 10.04 10.08 10.04 10.08 10,349 +0.06(+0.63%)
May 28, 2002 9.961 10.04 9.961 10.01 34,967 -0.03(-0.32%)
May 27, 2002 10.04 10.04 9.949 10.04 6,429 +0.00(+0.00%)
May 24, 2002 10.04 10.04 9.949 10.04 6,429 +0.11(+1.09%)
May 23, 2002 9.885 9.936 9.885 9.936 5,645 -0.08(-0.76%)
May 22, 2002 9.854 10.04 9.725 10.01 42,181 +0.13(+1.28%)
May 21, 2002 9.891 9.936 9.885 9.885 5,801 -0.09(-0.89%)
May 20, 2002 9.981 9.981 9.853 9.974 6,429 -0.01(-0.13%)
May 17, 2002 9.973 9.987 9.885 9.987 5,645 +0.13(+1.36%)
May 16, 2002 9.853 10.01 9.853 9.853 11,603 -0.13(-1.28%)
May 15, 2002 9.885 9.980 9.834 9.980 16,464 +0.11(+1.11%)
May 14, 2002 9.789 9.871 9.776 9.871 22,109 +0.05(+0.51%)
May 13, 2002 9.725 9.834 9.604 9.821 37,790 +0.18(+1.85%)
May 10, 2002 9.489 9.738 9.489 9.642 271,746 +0.15(+1.61%)
May 09, 2002 9.464 9.534 9.464 9.489 23,207 +0.04(+0.40%)
May 08, 2002 9.381 9.547 9.375 9.451 19,130 +0.09(+0.97%)
May 07, 2002 9.324 9.406 9.279 9.361 15,837 +0.02(+0.19%)
May 06, 2002 9.362 9.406 9.311 9.343 5,174 -0.02(-0.20%)
May 03, 2002 9.362 9.362 9.279 9.362 4,233 +0.05(+0.55%)
May 02, 2002 9.279 9.362 9.253 9.311 16,307 -0.03(-0.27%)
May 01, 2002 9.336 9.343 9.273 9.336 11,917 -0.08(-0.88%)
Apr 30, 2002 9.190 9.419 9.119 9.419 29,479 +0.30(+3.29%)
Apr 29, 2002 9.209 9.209 9.113 9.119 6,272 -0.01(-0.07%)
Apr 26, 2002 9.002 9.247 9.002 9.126 29,322 -0.08(-0.83%)
Apr 25, 2002 9.068 9.202 8.928 9.202 18,189 -0.01(-0.14%)
Apr 24, 2002 8.928 9.215 8.781 9.215 17,091 +0.31(+3.44%)
Apr 23, 2002 8.705 8.909 8.673 8.909 1,568 +0.46(+5.43%)
Apr 22, 2002 8.737 8.737 8.450 8.450 2,508 -0.22(-2.57%)
Apr 19, 2002 8.705 8.775 8.673 8.673 2,352 -0.10(-1.09%)
Apr 18, 2002 8.769 8.769 8.769 8.769 0 +0.00(+0.00%)
Apr 17, 2002 8.770 8.770 8.737 8.769 3,920 -0.15(-1.71%)
Apr 16, 2002 8.775 8.921 8.775 8.921 1,254 +0.15(+1.74%)
Apr 15, 2002 8.833 8.833 8.769 8.769 2,352 -0.20(-2.27%)
Apr 12, 2002 8.864 9.056 8.775 8.973 17,719 +0.11(+1.30%)
Apr 11, 2002 8.724 8.896 8.724 8.858 5,017 +0.03(+0.29%)
Apr 10, 2002 8.857 8.857 8.709 8.833 784 +0.22(+2.59%)
Apr 09, 2002 8.635 8.641 8.609 8.609 1,881 +0.00(+0.00%)
Apr 08, 2002 8.801 8.801 8.609 8.609 3,763 -0.17(-1.89%)
Apr 05, 2002 8.788 8.788 8.737 8.775 6,429 -0.01(-0.07%)
Apr 04, 2002 8.992 8.992 8.781 8.781 627 -0.08(-0.94%)
Apr 03, 2002 8.864 8.864 8.864 8.864 1,724 -0.06(-0.71%)
Apr 02, 2002 8.928 8.928 8.928 8.928 3,763 +0.00(+0.00%)
Apr 01, 2002 9.049 9.049 8.928 8.928 3,292 -0.13(-1.41%)
Mar 29, 2002 8.609 9.056 8.577 9.056 7,369 +0.00(+0.00%)
Mar 28, 2002 8.609 9.056 8.577 9.056 7,369 +0.24(+2.68%)
Mar 27, 2002 8.482 8.820 8.418 8.820 4,704 +0.15(+1.69%)
Mar 26, 2002 8.475 8.673 8.475 8.673 6,429 +0.22(+2.64%)
Mar 25, 2002 8.406 8.450 8.335 8.450 3,920 +0.16(+1.92%)
Mar 22, 2002 8.259 8.418 8.259 8.290 7,840 +0.03(+0.39%)
Mar 21, 2002 8.121 8.258 8.121 8.258 7,213 +0.16(+1.96%)
Mar 20, 2002 8.035 8.099 8.035 8.099 1,097 +0.19(+2.42%)
Mar 19, 2002 7.940 8.035 7.908 7.908 9,094 +0.00(+0.00%)
Mar 18, 2002 7.972 7.972 7.844 7.908 5,645 -0.06(-0.80%)
Mar 15, 2002 7.972 7.972 7.972 7.972 313 -0.03(-0.40%)
Mar 14, 2002 7.940 8.144 7.940 8.003 18,660 +0.03(+0.40%)
Mar 13, 2002 7.940 8.099 7.940 7.972 8,310 +0.03(+0.39%)
Mar 12, 2002 7.940 7.940 7.940 7.940 156 -0.04(-0.47%)
Mar 11, 2002 7.984 8.016 7.972 7.978 22,737 +0.03(+0.32%)
Mar 08, 2002 7.768 7.952 7.768 7.952 26,970 +0.10(+1.30%)
Mar 07, 2002 7.972 7.972 7.799 7.850 9,094 -0.01(-0.16%)
Mar 06, 2002 7.863 8.003 7.685 7.863 9,408 -0.11(-1.36%)
Mar 05, 2002 7.940 7.972 7.850 7.972 4,390 +0.05(+0.64%)
Mar 04, 2002 7.965 7.965 7.857 7.921 4,704 -0.05(-0.64%)
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.