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

Heritage Financial (NQ: HFWA )

19.08 +0.19 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 7.252 8.127 7.252 8.096 21,094 +0.06(+0.78%)
Jul 30, 2009 7.869 8.033 7.724 8.033 9,872 +0.26(+3.41%)
Jul 29, 2009 8.115 8.127 7.441 7.768 51,461 -0.38(-4.71%)
Jul 28, 2009 7.768 8.178 7.472 8.152 54,842 +0.33(+4.27%)
Jul 27, 2009 7.598 7.985 7.352 7.819 22,353 -0.14(-1.82%)
Jul 24, 2009 7.321 8.127 7.012 7.963 36,478 +0.54(+7.30%)
Jul 23, 2009 6.760 7.428 6.760 7.422 46,485 +0.55(+7.97%)
Jul 22, 2009 7.006 7.151 6.738 6.874 9,682 -0.14(-1.98%)
Jul 21, 2009 7.050 7.056 6.905 7.012 11,536 -0.05(-0.71%)
Jul 20, 2009 6.930 7.069 6.710 7.063 23,399 +0.16(+2.37%)
Jul 17, 2009 6.949 6.955 6.710 6.899 25,324 -0.09(-1.26%)
Jul 16, 2009 7.037 7.037 6.710 6.987 17,820 -0.04(-0.54%)
Jul 15, 2009 6.836 7.056 6.773 7.025 35,721 +0.20(+2.95%)
Jul 14, 2009 6.836 6.836 6.647 6.823 17,224 -0.03(-0.46%)
Jul 13, 2009 6.710 6.855 6.647 6.855 18,593 +0.14(+2.06%)
Jul 10, 2009 6.899 6.943 6.622 6.716 7,347 +0.04(+0.57%)
Jul 09, 2009 6.634 7.371 6.634 6.678 62,933 -0.09(-1.40%)
Jul 08, 2009 6.981 7.242 6.773 6.773 16,447 -0.10(-1.47%)
Jul 07, 2009 7.037 7.081 6.804 6.874 47,168 -0.07(-1.00%)
Jul 06, 2009 7.050 7.365 6.943 6.943 208,380 -0.08(-1.08%)
Jul 02, 2009 7.258 7.258 6.987 7.018 14,047 -0.21(-2.88%)
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.