Skip to main content

Heritage Financial (NQ: HFWA )

22.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.