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

Heritage Financial (NQ: HFWA )

18.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2013 9.738 9.773 9.516 9.586 38,853 -0.18(-1.84%)
Feb 27, 2013 9.875 10.14 9.703 9.766 48,167 -0.14(-1.40%)
Feb 26, 2013 9.759 9.941 9.759 9.904 14,438 +0.18(+1.85%)
Feb 25, 2013 9.987 9.987 9.724 9.724 21,658 -0.21(-2.09%)
Feb 22, 2013 9.876 9.966 9.814 9.932 16,357 +0.09(+0.91%)
Feb 21, 2013 9.821 9.946 9.821 9.842 6,912 +0.03(+0.35%)
Feb 20, 2013 9.952 9.973 9.807 9.807 35,660 -0.16(-1.60%)
Feb 19, 2013 10.08 10.13 9.911 9.966 17,715 -0.12(-1.17%)
Feb 15, 2013 10.10 10.14 10.03 10.08 35,033 +0.08(+0.76%)
Feb 14, 2013 9.862 10.02 9.862 10.01 23,541 +0.13(+1.33%)
Feb 13, 2013 10.09 10.13 9.835 9.876 28,741 -0.10(-1.04%)
Feb 12, 2013 9.876 9.994 9.769 9.980 13,802 +0.12(+1.26%)
Feb 11, 2013 9.724 9.856 9.689 9.856 8,143 +0.10(+1.06%)
Feb 08, 2013 9.876 9.970 9.717 9.752 14,298 -0.08(-0.84%)
Feb 07, 2013 9.789 9.918 9.789 9.835 3,229 -0.03(-0.35%)
Feb 06, 2013 9.897 9.921 9.752 9.869 17,409 +0.11(+1.13%)
Feb 04, 2013 9.917 9.951 9.731 9.759 18,266 -0.20(-2.00%)
Feb 01, 2013 9.738 10.00 9.642 9.958 171,196 +0.23(+2.41%)
Jan 31, 2013 9.872 9.979 9.649 9.724 27,535 -0.18(-1.81%)
Jan 30, 2013 10.08 10.23 9.834 9.903 7,941 -0.22(-2.18%)
Jan 29, 2013 10.01 10.49 10.01 10.12 35,560 +0.08(+0.75%)
Jan 28, 2013 10.03 10.11 9.979 10.05 15,161 +0.14(+1.39%)
Jan 25, 2013 10.01 10.05 9.848 9.910 19,863 -0.04(-0.41%)
Jan 24, 2013 9.931 9.993 9.821 9.951 9,472 +0.03(+0.28%)
Jan 23, 2013 10.02 10.04 9.917 9.924 6,623 -0.08(-0.76%)
Jan 22, 2013 10.000 10.03 9.869 10.000 16,095 -0.04(-0.41%)
Jan 18, 2013 9.986 10.05 9.944 10.04 19,722 +0.02(+0.21%)
Jan 17, 2013 9.972 10.03 9.889 10.02 16,591 +0.11(+1.11%)
Jan 16, 2013 10.03 10.03 9.883 9.910 5,104 -0.08(-0.76%)
Jan 15, 2013 10.12 10.12 9.924 9.986 19,251 -0.16(-1.56%)
Jan 14, 2013 9.826 10.16 9.826 10.14 12,717 +0.09(+0.89%)
Jan 11, 2013 10.02 10.14 9.931 10.05 10,470 +0.08(+0.76%)
Jan 10, 2013 10.03 10.03 9.958 9.979 2,994 +0.01(+0.07%)
Jan 09, 2013 10.20 10.28 9.951 9.972 15,758 -0.19(-1.83%)
Jan 08, 2013 9.896 10.17 9.896 10.16 13,638 +0.23(+2.29%)
Jan 07, 2013 10.02 10.15 9.931 9.931 17,329 -0.18(-1.77%)
Jan 04, 2013 10.26 10.32 9.917 10.11 137,534 -0.08(-0.81%)
Jan 03, 2013 10.52 10.52 10.13 10.19 91,053 -0.28(-2.69%)
Jan 02, 2013 10.30 10.60 10.24 10.47 115,331 +0.36(+3.61%)
Dec 31, 2012 9.827 10.15 9.779 10.11 18,083 +0.35(+3.60%)
Dec 28, 2012 9.779 9.827 9.532 9.759 11,269 -0.04(-0.42%)
Dec 27, 2012 9.766 9.855 9.538 9.800 10,921 +0.06(+0.64%)
Dec 26, 2012 9.655 9.869 9.621 9.738 10,103 -0.08(-0.77%)
Dec 24, 2012 9.834 9.841 9.752 9.814 12,336 -0.04(-0.42%)
Dec 21, 2012 9.889 9.910 9.744 9.855 127,691 +0.04(+0.42%)
Dec 20, 2012 9.855 10.05 9.745 9.814 54,171 -0.08(-0.77%)
Dec 19, 2012 9.889 9.910 9.600 9.889 24,402 +0.02(+0.21%)
Dec 18, 2012 9.800 9.965 9.582 9.869 65,902 +0.10(+0.99%)
Dec 17, 2012 9.525 9.772 9.497 9.772 28,673 +0.32(+3.35%)
Dec 14, 2012 9.614 9.614 9.401 9.456 43,655 -0.15(-1.58%)
Dec 13, 2012 9.738 9.738 9.580 9.607 19,282 -0.12(-1.20%)
Dec 12, 2012 9.738 9.752 9.655 9.724 18,299 -0.03(-0.28%)
Dec 11, 2012 9.559 9.817 9.559 9.752 66,512 -0.02(-0.21%)
Dec 10, 2012 9.800 9.800 9.366 9.772 44,062 +0.02(+0.21%)
Dec 07, 2012 9.814 9.896 9.697 9.752 56,672 -0.04(-0.42%)
Dec 06, 2012 9.807 9.807 9.662 9.793 27,506 +0.01(+0.07%)
Dec 05, 2012 9.766 9.951 9.614 9.786 40,437 +0.03(+0.35%)
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.