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

Heritage Financial (NQ: HFWA )

19.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 9.512 9.624 9.440 9.624 51,192 +0.14(+1.52%)
Jun 28, 2012 9.368 9.479 9.328 9.479 18,836 +0.04(+0.42%)
Jun 27, 2012 9.348 9.453 9.348 9.440 35,246 +0.11(+1.13%)
Jun 26, 2012 9.262 9.354 9.059 9.335 78,470 +0.21(+2.30%)
Jun 25, 2012 9.144 9.308 9.033 9.124 50,564 -0.20(-2.11%)
Jun 22, 2012 8.947 9.326 8.895 9.322 266,558 +0.39(+4.42%)
Jun 21, 2012 9.302 9.302 8.881 8.927 39,191 -0.39(-4.23%)
Jun 20, 2012 9.236 9.331 9.131 9.322 42,769 +0.05(+0.50%)
Jun 19, 2012 9.295 9.328 9.039 9.276 75,477 +0.03(+0.28%)
Jun 18, 2012 9.138 9.387 9.131 9.249 47,233 +0.07(+0.72%)
Jun 15, 2012 8.954 9.256 8.881 9.184 85,167 +0.20(+2.19%)
Jun 14, 2012 8.924 9.033 8.829 8.987 34,328 +0.10(+1.11%)
Jun 13, 2012 9.033 9.033 8.816 8.888 36,586 -0.18(-1.96%)
Jun 12, 2012 9.046 9.098 8.822 9.065 31,631 +0.05(+0.58%)
Jun 11, 2012 9.262 9.328 8.941 9.013 48,425 -0.20(-2.14%)
Jun 08, 2012 9.006 9.236 8.993 9.210 37,257 +0.16(+1.74%)
Jun 07, 2012 9.335 9.335 8.960 9.052 72,448 -0.19(-2.06%)
Jun 06, 2012 9.000 9.308 8.973 9.243 50,918 +0.33(+3.68%)
Jun 05, 2012 8.875 9.046 8.868 8.914 37,667 -0.01(-0.15%)
Jun 04, 2012 8.947 8.987 8.901 8.927 133,913 +0.04(+0.44%)
Jun 01, 2012 8.881 9.085 8.868 8.888 38,769 -0.21(-2.31%)
May 31, 2012 8.970 9.184 8.967 9.098 17,990 +0.14(+1.54%)
May 30, 2012 8.934 9.072 8.901 8.960 95,052 -0.10(-1.09%)
May 29, 2012 8.895 9.111 8.862 9.059 24,231 +0.24(+2.68%)
May 25, 2012 9.157 9.243 8.717 8.822 66,372 -0.32(-3.45%)
May 24, 2012 9.006 9.144 8.901 9.138 28,216 +0.17(+1.90%)
May 23, 2012 8.921 9.013 8.868 8.967 72,751 -0.09(-0.94%)
May 22, 2012 8.993 9.131 8.934 9.052 44,887 +0.09(+1.03%)
May 21, 2012 8.901 9.013 8.901 8.960 32,357 +0.07(+0.81%)
May 18, 2012 9.000 9.000 8.803 8.888 51,209 -0.16(-1.81%)
May 17, 2012 9.026 9.242 8.875 9.052 54,529 -0.01(-0.07%)
May 16, 2012 9.065 9.105 9.000 9.059 18,900 +0.01(+0.07%)
May 15, 2012 8.993 9.184 8.927 9.052 31,200 +0.02(+0.22%)
May 14, 2012 8.862 9.033 8.835 9.033 34,851 +0.03(+0.37%)
May 11, 2012 9.013 9.107 8.934 9.000 20,464 -0.12(-1.37%)
May 10, 2012 9.072 9.131 9.006 9.124 9,540 +0.08(+0.87%)
May 09, 2012 8.803 9.098 8.803 9.046 42,826 +0.16(+1.77%)
May 08, 2012 8.487 8.914 8.487 8.888 32,770 +0.36(+4.24%)
May 07, 2012 8.324 8.677 8.324 8.527 156,566 +0.24(+2.92%)
May 04, 2012 8.527 8.617 8.266 8.285 130,093 -0.28(-3.28%)
May 03, 2012 8.572 8.618 8.488 8.566 41,212 -0.05(-0.53%)
May 02, 2012 8.488 8.657 8.488 8.612 88,903 +0.00(+0.00%)
May 01, 2012 8.559 8.690 8.488 8.612 234,747 +0.06(+0.69%)
Apr 30, 2012 8.638 8.638 8.514 8.553 25,010 -0.12(-1.43%)
Apr 27, 2012 8.350 8.683 8.350 8.677 54,522 +0.24(+2.86%)
Apr 26, 2012 8.429 8.448 8.279 8.435 17,661 -0.04(-0.46%)
Apr 25, 2012 8.409 8.514 8.337 8.474 16,025 +0.17(+2.04%)
Apr 24, 2012 8.200 8.377 8.200 8.305 12,028 +0.13(+1.60%)
Apr 23, 2012 8.416 8.416 8.161 8.174 57,265 -0.42(-4.94%)
Apr 20, 2012 8.514 8.618 8.445 8.598 39,939 +0.31(+3.70%)
Apr 19, 2012 8.625 8.625 8.292 8.292 19,142 -0.33(-3.86%)
Apr 18, 2012 8.638 8.798 8.559 8.625 18,082 -0.08(-0.90%)
Apr 17, 2012 8.383 8.781 8.383 8.703 23,235 +0.36(+4.30%)
Apr 16, 2012 8.141 8.363 8.096 8.344 15,800 +0.22(+2.73%)
Apr 13, 2012 8.383 8.383 8.076 8.122 30,956 -0.32(-3.79%)
Apr 12, 2012 8.344 8.501 8.344 8.442 27,995 +0.06(+0.70%)
Apr 11, 2012 8.311 8.435 8.279 8.383 28,677 +0.18(+2.15%)
Apr 10, 2012 8.494 8.514 8.115 8.207 64,472 -0.29(-3.38%)
Apr 09, 2012 8.618 8.709 8.416 8.494 37,015 -0.32(-3.63%)
Apr 05, 2012 8.762 8.977 8.762 8.814 11,579 +0.00(+0.00%)
Apr 04, 2012 8.918 8.938 8.775 8.814 26,689 -0.24(-2.60%)
Apr 03, 2012 9.225 9.264 9.010 9.049 33,491 -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.