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

Heritage Financial (NQ: HFWA )

18.89 +0.13 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2011 7.607 7.613 7.322 7.398 43,420 -0.20(-2.67%)
Aug 30, 2011 7.550 7.664 7.480 7.600 33,155 +0.00(+0.00%)
Aug 29, 2011 7.429 7.607 7.423 7.600 43,754 +0.22(+3.01%)
Aug 26, 2011 7.290 7.461 7.290 7.379 27,550 +0.07(+0.95%)
Aug 25, 2011 7.607 7.746 7.277 7.309 47,184 -0.29(-3.84%)
Aug 24, 2011 7.233 7.664 7.233 7.600 62,369 +0.32(+4.44%)
Aug 23, 2011 6.745 7.385 6.669 7.277 73,393 +0.55(+8.20%)
Aug 22, 2011 6.922 6.922 6.669 6.726 18,725 +0.00(+0.00%)
Aug 19, 2011 6.821 6.998 6.675 6.726 38,501 -0.15(-2.12%)
Aug 18, 2011 7.093 7.169 6.814 6.871 79,134 -0.37(-5.16%)
Aug 17, 2011 7.385 7.518 7.233 7.245 20,348 -0.04(-0.61%)
Aug 16, 2011 7.531 7.600 7.201 7.290 42,685 -0.30(-4.01%)
Aug 15, 2011 7.657 7.759 7.442 7.594 52,304 +0.08(+1.10%)
Aug 12, 2011 7.854 7.898 7.379 7.512 28,304 -0.30(-3.82%)
Aug 11, 2011 7.391 7.886 7.379 7.810 54,180 +0.45(+6.12%)
Aug 10, 2011 7.784 7.784 7.322 7.360 102,060 -0.58(-7.34%)
Aug 09, 2011 7.842 7.943 7.292 7.943 128,503 +0.39(+5.10%)
Aug 08, 2011 7.753 8.018 7.558 7.558 116,495 -0.37(-4.62%)
Aug 05, 2011 8.037 8.037 7.798 7.924 46,534 -0.01(-0.16%)
Aug 04, 2011 8.113 8.176 7.930 7.936 58,416 -0.27(-3.31%)
Aug 03, 2011 7.911 8.208 7.899 8.208 26,331 +0.32(+4.00%)
Aug 02, 2011 8.214 8.252 7.880 7.892 36,423 -0.33(-3.99%)
Aug 01, 2011 8.284 8.303 8.113 8.221 50,533 -0.01(-0.08%)
Jul 29, 2011 8.183 8.227 8.088 8.227 32,916 +0.03(+0.39%)
Jul 28, 2011 8.069 8.195 8.018 8.195 86,089 +0.13(+1.56%)
Jul 27, 2011 8.025 8.126 7.924 8.069 68,738 +0.03(+0.31%)
Jul 26, 2011 8.082 8.082 8.037 8.044 19,306 -0.03(-0.31%)
Jul 25, 2011 8.037 8.145 8.025 8.069 24,462 -0.04(-0.54%)
Jul 22, 2011 8.145 8.176 8.101 8.113 19,854 -0.06(-0.77%)
Jul 21, 2011 8.195 8.195 8.138 8.176 30,400 +0.03(+0.39%)
Jul 20, 2011 8.195 8.195 8.126 8.145 16,823 -0.06(-0.69%)
Jul 19, 2011 8.113 8.227 8.025 8.202 34,896 +0.16(+1.96%)
Jul 18, 2011 8.094 8.183 8.012 8.044 25,642 -0.09(-1.16%)
Jul 15, 2011 8.107 8.195 8.107 8.138 51,992 +0.04(+0.47%)
Jul 14, 2011 8.214 8.265 8.063 8.101 33,813 -0.10(-1.23%)
Jul 13, 2011 8.107 8.239 8.107 8.202 23,396 +0.09(+1.17%)
Jul 12, 2011 8.113 8.233 8.088 8.107 49,892 -0.01(-0.08%)
Jul 11, 2011 8.088 8.195 8.069 8.113 35,821 -0.09(-1.08%)
Jul 08, 2011 8.101 8.202 8.101 8.202 16,006 -0.01(-0.08%)
Jul 07, 2011 8.233 8.290 8.202 8.208 82,728 +0.02(+0.23%)
Jul 06, 2011 8.151 8.208 8.151 8.189 41,856 -0.01(-0.08%)
Jul 05, 2011 8.145 8.202 8.145 8.195 23,369 +0.03(+0.39%)
Jul 01, 2011 8.164 8.208 8.091 8.164 41,808 +0.00(+0.00%)
Jun 30, 2011 8.202 8.202 8.126 8.164 30,713 +0.00(+0.00%)
Jun 29, 2011 8.208 8.238 8.138 8.164 117,675 -0.04(-0.46%)
Jun 28, 2011 8.258 8.258 8.120 8.202 42,195 -0.01(-0.08%)
Jun 27, 2011 8.094 8.315 8.094 8.208 66,871 +0.07(+0.85%)
Jun 24, 2011 8.082 8.208 8.018 8.138 418,992 +0.05(+0.62%)
Jun 23, 2011 8.113 8.258 8.056 8.088 25,129 -0.11(-1.39%)
Jun 22, 2011 8.277 8.315 8.189 8.202 12,385 -0.12(-1.44%)
Jun 21, 2011 8.271 8.334 8.239 8.322 38,094 +0.08(+1.00%)
Jun 20, 2011 8.271 8.271 8.157 8.239 29,464 -0.01(-0.08%)
Jun 17, 2011 8.239 8.505 8.170 8.246 86,984 +0.09(+1.08%)
Jun 16, 2011 8.132 8.347 8.132 8.157 183,512 +0.02(+0.23%)
Jun 15, 2011 8.258 8.328 8.037 8.138 24,296 -0.21(-2.57%)
Jun 14, 2011 8.094 8.353 8.063 8.353 27,389 +0.35(+4.42%)
Jun 13, 2011 8.018 8.094 7.962 8.000 21,925 +0.04(+0.48%)
Jun 10, 2011 8.183 8.183 7.962 7.962 27,750 -0.27(-3.22%)
Jun 09, 2011 8.088 8.239 8.082 8.227 24,478 +0.06(+0.70%)
Jun 08, 2011 8.082 8.208 8.082 8.170 20,490 +0.04(+0.47%)
Jun 07, 2011 8.006 8.252 7.924 8.132 49,122 +0.21(+2.63%)
Jun 06, 2011 7.981 8.082 7.911 7.924 34,735 -0.13(-1.65%)
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.