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

Heritage Financial (NQ: HFWA )

17.87 -0.22 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2002 10.15 10.20 10.14 10.20 32,929 +0.00(+0.00%)
Jun 27, 2002 10.19 10.20 9.827 10.20 21,168 +0.04(+0.37%)
Jun 26, 2002 10.15 10.17 10.15 10.16 8,937 +0.01(+0.07%)
Jun 25, 2002 10.20 10.20 10.15 10.15 1,254 +0.03(+0.25%)
Jun 21, 2002 10.13 10.13 10.13 10.13 1,881 -0.00(-0.01%)
Jun 20, 2002 10.13 10.17 10.13 10.13 2,352 +0.00(+0.01%)
Jun 19, 2002 10.13 10.13 10.13 10.13 940 -0.01(-0.06%)
Jun 18, 2002 10.13 10.18 10.13 10.13 6,272 +0.01(+0.06%)
Jun 17, 2002 10.13 10.17 10.13 10.13 5,958 -0.03(-0.31%)
Jun 14, 2002 10.12 10.16 10.11 10.16 42,965 +0.04(+0.44%)
Jun 12, 2002 10.17 10.20 10.10 10.11 39,201 -0.02(-0.19%)
Jun 11, 2002 10.08 10.18 10.01 10.13 78,873 +0.06(+0.57%)
Jun 10, 2002 10.05 10.10 10.01 10.08 21,012 +0.02(+0.19%)
Jun 07, 2002 10.07 10.08 10.01 10.06 86,871 +0.01(+0.06%)
Jun 06, 2002 10.01 10.08 10.01 10.05 10,506 +0.00(+0.00%)
Jun 05, 2002 10.04 10.05 9.987 10.05 7,213 -0.03(-0.25%)
May 31, 2002 10.04 10.08 10.04 10.08 10,349 +0.06(+0.63%)
May 28, 2002 9.961 10.04 9.961 10.01 34,967 -0.03(-0.32%)
May 27, 2002 10.04 10.04 9.949 10.04 6,429 +0.00(+0.00%)
May 24, 2002 10.04 10.04 9.949 10.04 6,429 +0.11(+1.09%)
May 23, 2002 9.885 9.936 9.885 9.936 5,645 -0.08(-0.76%)
May 22, 2002 9.854 10.04 9.725 10.01 42,181 +0.13(+1.28%)
May 21, 2002 9.891 9.936 9.885 9.885 5,801 -0.09(-0.89%)
May 20, 2002 9.981 9.981 9.853 9.974 6,429 -0.01(-0.13%)
May 17, 2002 9.973 9.987 9.885 9.987 5,645 +0.13(+1.36%)
May 16, 2002 9.853 10.01 9.853 9.853 11,603 -0.13(-1.28%)
May 15, 2002 9.885 9.980 9.834 9.980 16,464 +0.11(+1.11%)
May 14, 2002 9.789 9.871 9.776 9.871 22,109 +0.05(+0.51%)
May 13, 2002 9.725 9.834 9.604 9.821 37,790 +0.18(+1.85%)
May 10, 2002 9.489 9.738 9.489 9.642 271,746 +0.15(+1.61%)
May 09, 2002 9.464 9.534 9.464 9.489 23,207 +0.04(+0.40%)
May 08, 2002 9.381 9.547 9.375 9.451 19,130 +0.09(+0.97%)
May 07, 2002 9.324 9.406 9.279 9.361 15,837 +0.02(+0.19%)
May 06, 2002 9.362 9.406 9.311 9.343 5,174 -0.02(-0.20%)
May 03, 2002 9.362 9.362 9.279 9.362 4,233 +0.05(+0.55%)
May 02, 2002 9.279 9.362 9.253 9.311 16,307 -0.03(-0.27%)
May 01, 2002 9.336 9.343 9.273 9.336 11,917 -0.08(-0.88%)
Apr 30, 2002 9.190 9.419 9.119 9.419 29,479 +0.30(+3.29%)
Apr 29, 2002 9.209 9.209 9.113 9.119 6,272 -0.01(-0.07%)
Apr 26, 2002 9.002 9.247 9.002 9.126 29,322 -0.08(-0.83%)
Apr 25, 2002 9.068 9.202 8.928 9.202 18,189 -0.01(-0.14%)
Apr 24, 2002 8.928 9.215 8.781 9.215 17,091 +0.31(+3.44%)
Apr 23, 2002 8.705 8.909 8.673 8.909 1,568 +0.46(+5.43%)
Apr 22, 2002 8.737 8.737 8.450 8.450 2,508 -0.22(-2.57%)
Apr 19, 2002 8.705 8.775 8.673 8.673 2,352 -0.10(-1.09%)
Apr 18, 2002 8.769 8.769 8.769 8.769 0 +0.00(+0.00%)
Apr 17, 2002 8.770 8.770 8.737 8.769 3,920 -0.15(-1.71%)
Apr 16, 2002 8.775 8.921 8.775 8.921 1,254 +0.15(+1.74%)
Apr 15, 2002 8.833 8.833 8.769 8.769 2,352 -0.20(-2.27%)
Apr 12, 2002 8.864 9.056 8.775 8.973 17,719 +0.11(+1.30%)
Apr 11, 2002 8.724 8.896 8.724 8.858 5,017 +0.03(+0.29%)
Apr 10, 2002 8.857 8.857 8.709 8.833 784 +0.22(+2.59%)
Apr 09, 2002 8.635 8.641 8.609 8.609 1,881 +0.00(+0.00%)
Apr 08, 2002 8.801 8.801 8.609 8.609 3,763 -0.17(-1.89%)
Apr 05, 2002 8.788 8.788 8.737 8.775 6,429 -0.01(-0.07%)
Apr 04, 2002 8.992 8.992 8.781 8.781 627 -0.08(-0.94%)
Apr 03, 2002 8.864 8.864 8.864 8.864 1,724 -0.06(-0.71%)
Apr 02, 2002 8.928 8.928 8.928 8.928 3,763 +0.00(+0.00%)
Apr 01, 2002 9.049 9.049 8.928 8.928 3,292 -0.13(-1.41%)
Mar 29, 2002 8.609 9.056 8.577 9.056 7,369 +0.00(+0.00%)
Mar 28, 2002 8.609 9.056 8.577 9.056 7,369 +0.24(+2.68%)
Mar 27, 2002 8.482 8.820 8.418 8.820 4,704 +0.15(+1.69%)
Mar 26, 2002 8.475 8.673 8.475 8.673 6,429 +0.22(+2.64%)
Mar 25, 2002 8.406 8.450 8.335 8.450 3,920 +0.16(+1.92%)
Mar 22, 2002 8.259 8.418 8.259 8.290 7,840 +0.03(+0.39%)
Mar 21, 2002 8.121 8.258 8.121 8.258 7,213 +0.16(+1.96%)
Mar 20, 2002 8.035 8.099 8.035 8.099 1,097 +0.19(+2.42%)
Mar 19, 2002 7.940 8.035 7.908 7.908 9,094 +0.00(+0.00%)
Mar 18, 2002 7.972 7.972 7.844 7.908 5,645 -0.06(-0.80%)
Mar 15, 2002 7.972 7.972 7.972 7.972 313 -0.03(-0.40%)
Mar 14, 2002 7.940 8.144 7.940 8.003 18,660 +0.03(+0.40%)
Mar 13, 2002 7.940 8.099 7.940 7.972 8,310 +0.03(+0.39%)
Mar 12, 2002 7.940 7.940 7.940 7.940 156 -0.04(-0.47%)
Mar 11, 2002 7.984 8.016 7.972 7.978 22,737 +0.03(+0.32%)
Mar 08, 2002 7.768 7.952 7.768 7.952 26,970 +0.10(+1.30%)
Mar 07, 2002 7.972 7.972 7.799 7.850 9,094 -0.01(-0.16%)
Mar 06, 2002 7.863 8.003 7.685 7.863 9,408 -0.11(-1.36%)
Mar 05, 2002 7.940 7.972 7.850 7.972 4,390 +0.05(+0.64%)
Mar 04, 2002 7.965 7.965 7.857 7.921 4,704 -0.05(-0.64%)
Mar 01, 2002 7.895 7.972 7.895 7.972 3,136 +0.08(+1.05%)
Feb 28, 2002 7.838 7.895 7.838 7.889 17,719 +0.04(+0.57%)
Feb 27, 2002 7.844 7.844 7.844 7.844 3,136 +0.02(+0.24%)
Feb 26, 2002 7.850 7.876 7.819 7.825 12,701 +0.00(+0.00%)
Feb 25, 2002 7.793 7.844 7.793 7.825 12,544 +0.01(+0.16%)
Feb 22, 2002 7.812 7.844 7.812 7.812 15,994 -0.01(-0.16%)
Feb 21, 2002 7.831 7.844 7.819 7.825 4,076 +0.01(+0.08%)
Feb 20, 2002 7.793 7.819 7.793 7.819 13,799 +0.01(+0.08%)
Feb 19, 2002 7.780 7.812 7.780 7.812 21,639 +0.01(+0.16%)
Feb 18, 2002 7.793 7.799 7.768 7.799 8,624 +0.00(+0.00%)
Feb 15, 2002 7.793 7.799 7.768 7.799 8,624 +0.08(+0.99%)
Feb 14, 2002 7.755 7.761 7.723 7.723 6,272 +0.00(+0.00%)
Feb 13, 2002 7.736 7.799 7.723 7.723 10,349 -0.00(-0.01%)
Feb 12, 2002 7.723 7.748 7.723 7.724 3,449 -0.09(-1.13%)
Feb 11, 2002 7.780 7.812 7.716 7.812 2,665 +0.11(+1.41%)
Feb 08, 2002 7.704 7.704 7.704 7.704 470 -0.07(-0.90%)
Feb 07, 2002 7.774 7.774 7.697 7.774 3,136 +0.08(+0.99%)
Feb 06, 2002 7.697 7.697 7.697 7.697 470 +0.01(+0.08%)
Feb 05, 2002 7.761 7.780 7.685 7.691 21,482 -0.08(-1.07%)
Feb 04, 2002 7.742 7.774 7.723 7.774 11,133 +0.06(+0.74%)
Feb 01, 2002 7.716 7.716 7.716 7.716 156 -0.08(-0.98%)
Jan 31, 2002 7.739 7.844 7.704 7.793 21,952 +0.08(+0.99%)
Jan 30, 2002 7.678 7.716 7.646 7.716 53,941 +0.04(+0.50%)
Jan 29, 2002 7.640 7.678 7.640 7.678 2,979 +0.04(+0.50%)
Jan 28, 2002 7.627 7.729 7.627 7.640 21,482 +0.01(+0.17%)
Jan 25, 2002 7.621 7.685 7.602 7.627 41,867 +0.01(+0.08%)
Jan 24, 2002 7.621 7.621 7.589 7.621 24,618 +0.00(+0.00%)
Jan 23, 2002 7.557 7.748 7.557 7.621 21,168 +0.16(+2.14%)
Jan 22, 2002 7.461 7.461 7.461 7.461 0 +0.00(+0.00%)
Jan 21, 2002 7.640 7.640 7.461 7.461 9,094 +0.00(+0.00%)
Jan 18, 2002 7.640 7.640 7.461 7.461 9,094 -0.10(-1.27%)
Jan 17, 2002 7.570 7.621 7.557 7.557 13,014 -0.03(-0.42%)
Jan 16, 2002 7.468 7.589 7.468 7.589 5,331 -0.06(-0.83%)
Jan 15, 2002 7.621 7.653 7.493 7.653 3,606 +0.03(+0.42%)
Jan 14, 2002 7.468 7.621 7.468 7.621 1,254 +0.16(+2.14%)
Jan 11, 2002 7.589 7.653 7.461 7.461 1,568 -0.13(-1.68%)
Jan 10, 2002 7.589 7.589 7.589 7.589 627 -0.02(-0.25%)
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.