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 (%)
Dec 31, 2008 7.403 7.718 7.403 7.718 41,001 +0.26(+3.55%)
Dec 30, 2008 7.403 7.466 7.403 7.453 14,859 +0.02(+0.25%)
Dec 29, 2008 7.510 7.510 7.434 7.434 9,682 -0.13(-1.67%)
Dec 26, 2008 7.680 7.680 7.548 7.560 6,045 +0.05(+0.68%)
Dec 24, 2008 7.560 7.686 7.403 7.509 2,541 -0.20(-2.62%)
Dec 23, 2008 7.875 7.875 7.592 7.711 13,631 +0.04(+0.49%)
Dec 22, 2008 7.869 7.869 7.674 7.674 669 -0.20(-2.48%)
Dec 19, 2008 7.560 7.869 7.548 7.869 9,674 +0.17(+2.21%)
Dec 18, 2008 7.718 7.737 7.340 7.699 54,807 -0.30(-3.70%)
Dec 17, 2008 7.526 7.995 7.526 7.995 69,762 +0.50(+6.64%)
Dec 16, 2008 7.560 7.730 7.403 7.497 67,458 -0.22(-2.86%)
Dec 15, 2008 7.636 8.001 7.403 7.718 16,407 +0.25(+3.38%)
Dec 12, 2008 7.560 7.560 7.308 7.466 4,231 -0.09(-1.25%)
Dec 11, 2008 7.718 7.718 7.409 7.560 28,570 -0.16(-2.04%)
Dec 10, 2008 7.718 7.718 7.718 7.718 158 -0.18(-2.23%)
Dec 09, 2008 8.190 8.190 7.891 7.894 13,834 -0.17(-2.11%)
Dec 08, 2008 7.560 8.190 7.560 8.064 9,487 +0.35(+4.49%)
Dec 05, 2008 7.560 7.718 7.560 7.718 2,698 +0.40(+5.51%)
Dec 04, 2008 7.907 7.907 7.239 7.315 30,975 -0.56(-7.12%)
Dec 03, 2008 7.875 7.875 7.875 7.875 404 +0.25(+3.31%)
Dec 01, 2008 7.623 7.623 7.623 7.623 622 +0.01(+0.08%)
Nov 28, 2008 7.567 8.505 7.567 7.617 2,341 -0.01(-0.17%)
Nov 26, 2008 8.530 8.530 7.630 7.630 1,531 -0.49(-6.05%)
Nov 25, 2008 8.304 8.304 7.737 8.121 828 +0.40(+5.22%)
Nov 24, 2008 7.346 8.442 7.346 7.718 4,960 +0.12(+1.62%)
Nov 21, 2008 8.316 8.316 7.595 7.595 39,697 -1.05(-12.14%)
Nov 20, 2008 8.348 8.644 8.341 8.644 8,293 -0.02(-0.22%)
Nov 19, 2008 9.167 9.167 8.663 8.663 2,222 -0.47(-5.17%)
Nov 18, 2008 8.171 9.135 8.096 9.135 27,564 +1.10(+13.73%)
Nov 17, 2008 7.869 8.530 7.560 8.033 1,253 -0.13(-1.54%)
Nov 14, 2008 8.159 8.159 8.159 8.159 158 -0.03(-0.38%)
Nov 13, 2008 8.209 8.215 7.560 8.190 15,732 -0.25(-2.91%)
Nov 12, 2008 7.919 8.436 7.919 8.436 476 +0.23(+2.76%)
Nov 11, 2008 8.505 8.505 8.209 8.209 1,120 -0.30(-3.48%)
Nov 10, 2008 8.146 8.612 7.888 8.505 12,901 +0.58(+7.31%)
Nov 07, 2008 7.926 7.945 7.919 7.926 4,920 +0.23(+2.95%)
Nov 06, 2008 7.919 7.945 7.396 7.699 3,250 -0.13(-1.69%)
Nov 05, 2008 7.516 7.831 7.516 7.831 2,539 +0.21(+2.81%)
Nov 04, 2008 7.025 7.617 7.025 7.617 14,378 +0.59(+8.43%)
Nov 03, 2008 7.422 7.894 6.773 7.025 52,265 -0.67(-8.68%)
Oct 31, 2008 8.169 8.190 7.522 7.693 21,575 -0.45(-5.57%)
Oct 30, 2008 8.184 8.184 7.567 8.146 957 +0.37(+4.78%)
Oct 29, 2008 7.724 7.951 7.567 7.774 37,735 +0.37(+4.93%)
Oct 28, 2008 8.921 8.921 7.403 7.409 39,682 -0.79(-9.61%)
Oct 27, 2008 8.820 8.820 7.957 8.197 5,714 -0.31(-3.63%)
Oct 24, 2008 8.656 8.663 8.190 8.505 4,920 -0.32(-3.57%)
Oct 23, 2008 8.820 8.820 8.820 8.820 0 +0.00(+0.00%)
Oct 22, 2008 8.820 8.820 8.820 8.820 158 -0.01(-0.07%)
Oct 21, 2008 9.135 9.142 8.827 8.827 952 -0.20(-2.27%)
Oct 20, 2008 9.031 9.031 9.031 9.031 317 +0.15(+1.74%)
Oct 17, 2008 8.505 8.877 8.379 8.877 1,428 +0.36(+4.22%)
Oct 16, 2008 8.663 8.663 8.505 8.518 2,096 -0.15(-1.74%)
Oct 15, 2008 8.921 9.450 8.669 8.669 21,977 +0.09(+1.03%)
Oct 14, 2008 8.348 8.789 7.812 8.581 23,618 +0.42(+5.09%)
Oct 13, 2008 8.285 8.285 7.882 8.165 10,234 +1.08(+15.20%)
Oct 10, 2008 6.867 7.718 6.300 7.088 59,131 -0.25(-3.35%)
Oct 09, 2008 7.737 7.844 7.333 7.333 27,197 -0.54(-6.81%)
Oct 08, 2008 8.505 8.505 7.869 7.869 1,984 -0.48(-5.74%)
Oct 07, 2008 8.795 8.795 8.348 8.348 1,792 +0.38(+4.74%)
Oct 06, 2008 7.882 7.976 7.834 7.970 3,650 -0.54(-6.30%)
Oct 03, 2008 7.995 8.568 7.926 8.505 3,412 +0.64(+8.09%)
Oct 02, 2008 7.989 7.989 7.856 7.869 16,961 -0.01(-0.08%)
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.