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

Heritage Financial (NQ: HFWA )

22.07 +0.07 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jun 29, 2012 9.560 9.673 9.488 9.673 50,933 +0.15(+1.52%)
Jun 28, 2012 9.415 9.527 9.376 9.527 18,741 +0.04(+0.42%)
Jun 27, 2012 9.395 9.501 9.395 9.488 35,068 +0.11(+1.13%)
Jun 26, 2012 9.310 9.402 9.105 9.382 78,073 +0.21(+2.30%)
Jun 25, 2012 9.191 9.356 9.078 9.171 50,308 -0.20(-2.11%)
Jun 22, 2012 8.993 9.374 8.940 9.369 265,209 +0.40(+4.41%)
Jun 21, 2012 9.349 9.349 8.927 8.973 38,992 -0.40(-4.23%)
Jun 20, 2012 9.283 9.379 9.178 9.369 42,553 +0.05(+0.50%)
Jun 19, 2012 9.343 9.376 9.085 9.323 75,095 +0.03(+0.28%)
Jun 18, 2012 9.184 9.435 9.178 9.296 46,994 +0.07(+0.72%)
Jun 15, 2012 8.999 9.303 8.927 9.230 84,735 +0.20(+2.19%)
Jun 14, 2012 8.970 9.078 8.874 9.032 34,155 +0.10(+1.11%)
Jun 13, 2012 9.078 9.078 8.861 8.933 36,401 -0.18(-1.96%)
Jun 12, 2012 9.092 9.144 8.867 9.111 31,471 +0.05(+0.58%)
Jun 11, 2012 9.310 9.376 8.986 9.059 48,180 -0.20(-2.14%)
Jun 08, 2012 9.052 9.283 9.039 9.257 37,069 +0.16(+1.74%)
Jun 07, 2012 9.382 9.382 9.006 9.098 72,081 -0.19(-2.06%)
Jun 06, 2012 9.045 9.356 9.019 9.290 50,661 +0.33(+3.68%)
Jun 05, 2012 8.920 9.092 8.913 8.960 37,476 -0.01(-0.15%)
Jun 04, 2012 8.993 9.032 8.946 8.973 133,235 +0.04(+0.44%)
Jun 01, 2012 8.927 9.131 8.913 8.933 38,573 -0.21(-2.31%)
May 31, 2012 9.016 9.230 9.012 9.144 17,899 +0.14(+1.54%)
May 30, 2012 8.979 9.118 8.946 9.006 94,571 -0.10(-1.09%)
May 29, 2012 8.940 9.158 8.907 9.105 24,108 +0.24(+2.68%)
May 25, 2012 9.204 9.290 8.762 8.867 66,036 -0.32(-3.45%)
May 24, 2012 9.052 9.191 8.946 9.184 28,074 +0.17(+1.90%)
May 23, 2012 8.966 9.059 8.913 9.012 72,383 -0.09(-0.94%)
May 22, 2012 9.039 9.178 8.979 9.098 44,660 +0.09(+1.03%)
May 21, 2012 8.946 9.059 8.946 9.006 32,193 +0.07(+0.81%)
May 18, 2012 9.045 9.045 8.847 8.933 50,950 -0.17(-1.81%)
May 17, 2012 9.072 9.289 8.920 9.098 54,253 -0.01(-0.07%)
May 16, 2012 9.111 9.151 9.045 9.105 18,804 +0.01(+0.07%)
May 15, 2012 9.039 9.230 8.973 9.098 31,042 +0.02(+0.22%)
May 14, 2012 8.907 9.078 8.880 9.078 34,674 +0.03(+0.37%)
May 11, 2012 9.059 9.154 8.979 9.045 20,360 -0.13(-1.37%)
May 10, 2012 9.118 9.178 9.052 9.171 9,491 +0.08(+0.87%)
May 09, 2012 8.847 9.144 8.847 9.092 42,609 +0.16(+1.77%)
May 08, 2012 8.530 8.960 8.530 8.933 32,604 +0.36(+4.24%)
May 07, 2012 8.367 8.721 8.367 8.570 155,773 +0.24(+2.92%)
May 04, 2012 8.570 8.661 8.308 8.327 129,434 -0.28(-3.28%)
May 03, 2012 8.616 8.662 8.531 8.609 41,003 -0.05(-0.53%)
May 02, 2012 8.531 8.701 8.531 8.655 88,453 +0.00(+0.00%)
May 01, 2012 8.603 8.734 8.531 8.655 233,558 +0.06(+0.69%)
Apr 30, 2012 8.682 8.682 8.557 8.596 24,883 -0.12(-1.43%)
Apr 27, 2012 8.393 8.728 8.393 8.721 54,246 +0.24(+2.86%)
Apr 26, 2012 8.472 8.491 8.321 8.478 17,572 -0.04(-0.46%)
Apr 25, 2012 8.452 8.557 8.380 8.518 15,944 +0.17(+2.04%)
Apr 24, 2012 8.242 8.419 8.242 8.347 11,967 +0.13(+1.60%)
Apr 23, 2012 8.459 8.459 8.203 8.216 56,975 -0.43(-4.94%)
Apr 20, 2012 8.557 8.662 8.488 8.642 39,737 +0.31(+3.70%)
Apr 19, 2012 8.668 8.668 8.334 8.334 19,045 -0.33(-3.86%)
Apr 18, 2012 8.682 8.842 8.603 8.668 17,991 -0.08(-0.90%)
Apr 17, 2012 8.426 8.826 8.426 8.747 23,117 +0.36(+4.30%)
Apr 16, 2012 8.183 8.406 8.137 8.386 15,720 +0.22(+2.73%)
Apr 13, 2012 8.426 8.426 8.117 8.163 30,799 -0.32(-3.79%)
Apr 12, 2012 8.386 8.544 8.386 8.485 27,854 +0.06(+0.70%)
Apr 11, 2012 8.354 8.478 8.321 8.426 28,532 +0.18(+2.15%)
Apr 10, 2012 8.537 8.557 8.157 8.249 64,145 -0.29(-3.38%)
Apr 09, 2012 8.662 8.754 8.459 8.537 36,828 -0.32(-3.63%)
Apr 05, 2012 8.806 9.023 8.806 8.859 11,520 +0.00(+0.00%)
Apr 04, 2012 8.964 8.983 8.819 8.859 26,554 -0.24(-2.60%)
Apr 03, 2012 9.272 9.312 9.056 9.095 33,321 -0.22(-2.33%)
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.