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

Heritage Financial (NQ: HFWA )

18.89 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2012 10.16 10.30 10.00 10.19 52,343 +0.00(+0.00%)
Sep 27, 2012 10.10 10.19 10.03 10.19 20,021 +0.03(+0.27%)
Sep 26, 2012 10.04 10.21 10.04 10.16 31,355 +0.18(+1.77%)
Sep 25, 2012 10.17 10.55 9.693 9.984 68,068 -0.14(-1.34%)
Sep 24, 2012 9.822 10.25 9.795 10.12 77,395 +0.29(+2.97%)
Sep 21, 2012 9.788 9.951 9.632 9.829 113,525 +0.27(+2.84%)
Sep 20, 2012 9.625 9.686 9.537 9.557 27,000 -0.10(-1.05%)
Sep 19, 2012 9.615 9.707 9.547 9.659 32,201 +0.01(+0.14%)
Sep 18, 2012 9.652 9.727 9.591 9.646 32,229 +0.01(+0.07%)
Sep 17, 2012 9.666 9.707 9.395 9.639 24,295 -0.02(-0.21%)
Sep 14, 2012 9.801 9.835 9.646 9.659 53,572 -0.09(-0.90%)
Sep 13, 2012 9.625 9.890 9.537 9.747 80,235 +0.12(+1.27%)
Sep 12, 2012 9.578 9.632 9.490 9.625 25,676 +0.04(+0.42%)
Sep 11, 2012 9.496 9.591 9.483 9.585 25,916 +0.07(+0.71%)
Sep 10, 2012 9.517 9.585 9.435 9.517 22,172 +0.01(+0.07%)
Sep 07, 2012 9.591 9.591 9.503 9.510 31,391 -0.05(-0.50%)
Sep 06, 2012 9.456 9.632 9.368 9.557 57,799 +0.16(+1.66%)
Sep 05, 2012 9.517 9.551 9.334 9.402 46,617 -0.09(-0.93%)
Sep 04, 2012 9.524 9.561 9.442 9.490 23,740 +0.01(+0.07%)
Aug 31, 2012 9.510 9.557 9.429 9.483 14,997 +0.06(+0.65%)
Aug 30, 2012 9.551 9.557 9.422 9.422 6,088 -0.14(-1.42%)
Aug 29, 2012 9.313 9.564 9.313 9.557 14,478 +0.20(+2.10%)
Aug 27, 2012 9.361 9.476 9.239 9.361 13,245 -0.06(-0.65%)
Aug 24, 2012 9.246 9.435 9.225 9.422 12,190 +0.13(+1.39%)
Aug 23, 2012 9.442 9.503 9.286 9.293 18,413 -0.19(-2.00%)
Aug 22, 2012 9.666 9.666 9.408 9.483 41,047 -0.14(-1.48%)
Aug 21, 2012 9.835 9.890 9.625 9.625 23,685 -0.17(-1.73%)
Aug 20, 2012 9.666 9.883 9.666 9.795 43,382 +0.08(+0.87%)
Aug 17, 2012 9.361 9.710 9.361 9.710 17,387 +0.25(+2.69%)
Aug 16, 2012 9.252 9.456 9.185 9.456 14,651 +0.21(+2.27%)
Aug 15, 2012 9.246 9.347 9.212 9.246 21,334 -0.04(-0.44%)
Aug 14, 2012 9.564 9.564 9.246 9.286 36,602 -0.23(-2.42%)
Aug 13, 2012 9.435 9.517 9.415 9.517 7,000 -0.05(-0.57%)
Aug 10, 2012 9.822 9.822 9.564 9.571 12,672 -0.18(-1.81%)
Aug 09, 2012 9.403 9.855 9.403 9.747 28,363 +0.36(+3.88%)
Aug 08, 2012 9.531 9.653 9.316 9.383 30,985 -0.23(-2.38%)
Aug 07, 2012 9.585 9.639 9.484 9.612 20,973 +0.07(+0.78%)
Aug 06, 2012 9.289 9.592 9.127 9.538 15,673 +0.30(+3.28%)
Aug 03, 2012 9.127 9.997 9.060 9.235 47,280 +0.16(+1.71%)
Aug 02, 2012 9.147 9.147 9.080 9.080 18,152 -0.03(-0.37%)
Aug 01, 2012 9.363 9.491 9.114 9.114 59,708 -0.22(-2.38%)
Jul 31, 2012 9.451 9.505 9.329 9.336 67,957 -0.16(-1.63%)
Jul 30, 2012 9.842 9.842 9.336 9.491 18,156 -0.33(-3.36%)
Jul 27, 2012 9.565 9.862 9.444 9.821 34,227 +0.28(+2.90%)
Jul 26, 2012 9.720 10.01 9.228 9.545 44,319 -0.49(-4.90%)
Jul 25, 2012 10.04 10.11 10.00 10.04 21,636 +0.13(+1.29%)
Jul 24, 2012 10.21 10.21 9.862 9.909 20,687 -0.28(-2.78%)
Jul 23, 2012 9.902 10.25 9.902 10.19 72,356 +0.09(+0.87%)
Jul 20, 2012 10.11 10.21 9.970 10.10 58,378 -0.10(-0.99%)
Jul 19, 2012 10.24 10.26 10.19 10.21 7,930 -0.02(-0.20%)
Jul 18, 2012 10.43 10.45 10.17 10.23 19,374 -0.22(-2.13%)
Jul 17, 2012 10.38 10.50 10.24 10.45 39,121 +0.09(+0.85%)
Jul 16, 2012 10.35 10.38 10.26 10.36 8,935 -0.05(-0.52%)
Jul 13, 2012 10.36 10.49 10.30 10.41 43,729 +0.07(+0.65%)
Jul 12, 2012 10.04 10.45 10.00 10.35 33,016 +0.24(+2.40%)
Jul 11, 2012 9.970 10.23 9.970 10.10 46,438 +0.10(+1.01%)
Jul 10, 2012 9.970 10.03 9.909 10.00 24,706 +0.06(+0.61%)
Jul 09, 2012 9.889 9.970 9.835 9.943 69,303 +0.12(+1.24%)
Jul 06, 2012 9.693 9.909 9.646 9.821 22,148 +0.01(+0.07%)
Jul 05, 2012 9.801 9.868 9.688 9.815 24,003 -0.11(-1.14%)
Jul 03, 2012 9.921 9.954 9.821 9.928 25,119 +0.05(+0.47%)
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.