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

Heritage Financial (NQ: HFWA )

18.17 +0.62 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2011 8.302 8.302 8.225 8.264 30,342 +0.00(+0.00%)
Jun 29, 2011 8.308 8.339 8.238 8.264 116,253 -0.04(-0.46%)
Jun 28, 2011 8.359 8.359 8.219 8.302 41,685 -0.01(-0.08%)
Jun 27, 2011 8.193 8.417 8.193 8.308 66,062 +0.07(+0.85%)
Jun 24, 2011 8.181 8.308 8.117 8.238 413,928 +0.05(+0.62%)
Jun 23, 2011 8.212 8.359 8.155 8.187 24,825 -0.12(-1.39%)
Jun 22, 2011 8.379 8.417 8.289 8.302 12,235 -0.12(-1.44%)
Jun 21, 2011 8.372 8.436 8.340 8.423 37,634 +0.08(+1.00%)
Jun 20, 2011 8.372 8.372 8.257 8.340 29,108 -0.01(-0.08%)
Jun 17, 2011 8.340 8.609 8.270 8.347 85,933 +0.09(+1.08%)
Jun 16, 2011 8.232 8.449 8.232 8.257 181,294 +0.02(+0.23%)
Jun 15, 2011 8.359 8.430 8.136 8.238 24,002 -0.22(-2.57%)
Jun 14, 2011 8.193 8.455 8.161 8.455 27,058 +0.36(+4.42%)
Jun 13, 2011 8.117 8.193 8.059 8.097 21,660 +0.04(+0.48%)
Jun 10, 2011 8.283 8.283 8.059 8.059 27,415 -0.27(-3.22%)
Jun 09, 2011 8.187 8.340 8.181 8.328 24,182 +0.06(+0.70%)
Jun 08, 2011 8.181 8.308 8.181 8.270 20,242 +0.04(+0.47%)
Jun 07, 2011 8.104 8.353 8.021 8.232 48,529 +0.21(+2.63%)
Jun 06, 2011 8.078 8.181 8.008 8.021 34,315 -0.13(-1.65%)
Jun 03, 2011 8.110 8.232 8.110 8.155 51,165 +0.12(+1.51%)
May 24, 2011 8.129 8.129 8.021 8.034 68,425 -0.04(-0.55%)
May 23, 2011 8.187 8.200 8.065 8.078 28,906 -0.12(-1.48%)
May 20, 2011 8.334 8.398 8.200 8.200 40,735 -0.14(-1.69%)
May 19, 2011 8.443 8.443 8.340 8.340 16,701 -0.04(-0.53%)
May 18, 2011 8.513 8.513 8.347 8.385 30,965 +0.06(+0.69%)
May 17, 2011 8.251 8.372 8.251 8.328 16,233 +0.06(+0.77%)
May 16, 2011 8.334 8.385 8.232 8.264 51,113 -0.07(-0.84%)
May 13, 2011 8.532 8.532 8.315 8.334 15,648 -0.20(-2.40%)
May 12, 2011 8.481 8.564 8.462 8.538 24,024 +0.02(+0.23%)
May 11, 2011 8.871 8.890 8.500 8.519 77,184 -0.37(-4.17%)
May 10, 2011 8.648 8.896 8.648 8.890 13,965 +0.29(+3.34%)
May 09, 2011 8.711 8.801 8.584 8.603 15,525 -0.13(-1.46%)
May 06, 2011 8.922 8.922 8.711 8.730 56,784 -0.10(-1.16%)
May 05, 2011 8.833 8.884 8.820 8.833 65,230 +0.00(+0.00%)
May 04, 2011 8.877 8.935 8.820 8.833 41,925 -0.03(-0.36%)
May 03, 2011 8.826 9.209 8.711 8.864 38,157 -0.15(-1.70%)
May 02, 2011 9.151 9.410 9.017 9.017 21,854 -0.38(-4.07%)
Apr 29, 2011 9.413 9.419 9.375 9.400 32,796 -0.01(-0.07%)
Apr 28, 2011 9.349 9.406 9.304 9.406 10,543 +0.00(+0.00%)
Apr 27, 2011 9.426 9.473 9.387 9.406 17,146 -0.05(-0.54%)
Apr 26, 2011 9.260 9.464 9.247 9.457 20,532 +0.25(+2.70%)
Apr 25, 2011 9.253 9.273 9.183 9.209 18,815 -0.04(-0.48%)
Apr 21, 2011 9.343 9.343 9.171 9.253 10,862 -0.06(-0.62%)
Apr 20, 2011 9.317 9.324 9.273 9.311 28,029 +0.09(+0.97%)
Apr 19, 2011 9.228 9.292 9.183 9.222 19,854 +0.03(+0.35%)
Apr 18, 2011 9.196 9.256 9.183 9.190 20,695 -0.12(-1.30%)
Apr 15, 2011 9.190 9.311 9.183 9.311 46,488 +0.10(+1.11%)
Apr 14, 2011 9.126 9.215 9.119 9.209 24,802 +0.04(+0.49%)
Apr 13, 2011 9.247 9.247 9.151 9.164 54,068 -0.04(-0.42%)
Apr 12, 2011 9.228 9.279 9.190 9.202 33,437 -0.10(-1.03%)
Apr 11, 2011 9.279 9.355 9.253 9.298 62,523 +0.03(+0.28%)
Apr 08, 2011 9.381 9.381 9.260 9.273 35,855 -0.05(-0.55%)
Apr 07, 2011 9.387 9.438 9.279 9.324 50,846 -0.09(-0.95%)
Apr 06, 2011 9.279 9.438 9.190 9.413 126,239 +0.16(+1.72%)
Apr 05, 2011 9.253 9.311 9.177 9.253 89,861 +0.15(+1.61%)
Apr 04, 2011 9.081 9.145 9.037 9.107 31,555 +0.06(+0.71%)
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.