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 (%)
Mar 31, 2009 6.615 6.584 6.584 6.584 1,904 -0.19(-2.79%)
Mar 30, 2009 6.993 6.993 6.691 6.773 2,103 -0.47(-6.44%)
Mar 26, 2009 6.848 7.239 6.489 7.239 15,637 +0.42(+6.19%)
Mar 25, 2009 6.911 7.296 6.622 6.817 6,264 -0.11(-1.55%)
Mar 24, 2009 7.119 7.119 6.615 6.924 5,268 -0.04(-0.63%)
Mar 23, 2009 6.577 7.170 6.552 6.968 4,852 +0.35(+5.33%)
Mar 20, 2009 6.559 6.615 6.464 6.615 4,288 +0.03(+0.48%)
Mar 19, 2009 6.458 6.584 6.395 6.584 6,968 +0.19(+2.96%)
Mar 18, 2009 6.458 6.571 6.048 6.395 8,487 +0.01(+0.10%)
Mar 17, 2009 6.124 6.388 5.891 6.388 9,048 +0.47(+7.87%)
Mar 16, 2009 6.180 6.180 5.695 5.922 21,496 +0.03(+0.53%)
Mar 13, 2009 5.891 5.891 5.828 5.891 1,349 -0.09(-1.58%)
Mar 12, 2009 5.828 5.985 5.828 5.985 12,177 -0.13(-2.06%)
Mar 11, 2009 5.739 6.117 5.702 6.111 3,604 +0.32(+5.43%)
Mar 10, 2009 5.607 5.821 5.387 5.796 34,875 +0.12(+2.11%)
Mar 09, 2009 6.048 6.048 5.670 5.676 23,107 -0.37(-6.05%)
Mar 06, 2009 6.338 6.458 5.922 6.042 30,083 -0.42(-6.44%)
Mar 05, 2009 6.489 6.489 6.458 6.458 8,866 -0.16(-2.38%)
Mar 04, 2009 6.615 6.924 6.433 6.615 41,963 -0.60(-8.30%)
Feb 27, 2009 7.214 7.214 7.214 7.214 8,729 +0.06(+0.88%)
Feb 26, 2009 7.176 7.176 6.930 7.151 16,658 +0.11(+1.61%)
Feb 25, 2009 7.296 7.308 6.930 7.037 7,375 -0.37(-4.94%)
Feb 24, 2009 7.245 7.403 7.088 7.403 23,713 +0.09(+1.29%)
Feb 23, 2009 7.327 7.640 7.252 7.308 15,066 +0.06(+0.87%)
Feb 20, 2009 7.718 7.718 7.245 7.245 1,798 -0.47(-6.04%)
Feb 19, 2009 7.560 7.711 7.195 7.711 10,750 +0.42(+5.79%)
Feb 18, 2009 7.516 7.516 7.289 7.289 1,269 -0.27(-3.58%)
Feb 17, 2009 7.831 7.831 7.560 7.560 2,885 -0.30(-3.77%)
Feb 13, 2009 7.567 7.856 7.560 7.856 5,018 +0.29(+3.84%)
Feb 12, 2009 7.566 7.566 7.315 7.566 5,501 -0.10(-1.24%)
Feb 11, 2009 7.371 7.661 7.258 7.661 11,753 +0.10(+1.33%)
Feb 10, 2009 7.560 7.560 7.560 7.560 2,379 +0.00(+0.00%)
Feb 09, 2009 7.560 7.667 7.560 7.560 3,331 +0.06(+0.84%)
Feb 06, 2009 7.560 7.686 7.497 7.497 9,680 -0.06(-0.83%)
Feb 05, 2009 7.560 7.623 7.560 7.560 2,380 -0.14(-1.80%)
Feb 04, 2009 7.560 7.699 7.560 7.699 3,015 +0.27(+3.60%)
Feb 03, 2009 7.560 7.589 7.403 7.431 18,458 -0.13(-1.71%)
Feb 02, 2009 7.604 7.699 7.277 7.560 4,071 -0.14(-1.88%)
Jan 30, 2009 7.560 7.705 7.560 7.705 12,334 +0.14(+1.92%)
Jan 29, 2009 7.560 7.705 7.560 7.560 6,587 +0.00(+0.00%)
Jan 28, 2009 7.485 7.567 7.472 7.560 2,696 -0.24(-3.07%)
Jan 27, 2009 7.711 7.825 7.333 7.800 6,031 +0.24(+3.17%)
Jan 26, 2009 7.548 7.592 7.252 7.560 9,045 +0.20(+2.67%)
Jan 23, 2009 7.201 7.403 7.182 7.364 3,650 +0.13(+1.81%)
Jan 22, 2009 7.711 7.711 7.094 7.233 28,100 -0.25(-3.29%)
Jan 21, 2009 7.554 7.560 7.478 7.478 9,999 +0.14(+1.89%)
Jan 20, 2009 7.340 7.340 7.340 7.340 1,269 -0.06(-0.85%)
Jan 16, 2009 7.415 7.415 7.403 7.403 476 -0.47(-5.92%)
Jan 15, 2009 7.428 7.869 7.308 7.869 5,876 +0.47(+6.30%)
Jan 14, 2009 7.403 7.409 7.245 7.403 3,825 -0.21(-2.81%)
Jan 13, 2009 7.340 7.617 7.340 7.617 506 +0.17(+2.28%)
Jan 12, 2009 7.422 7.447 7.403 7.447 2,618 -0.08(-1.09%)
Jan 09, 2009 7.441 7.560 7.409 7.529 3,264 -0.19(-2.45%)
Jan 06, 2009 7.718 7.718 7.718 7.718 793 +0.15(+2.00%)
Jan 05, 2009 7.800 7.800 7.567 7.567 793 -0.25(-3.15%)
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.