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 (%)
Sep 30, 2008 7.711 7.856 7.711 7.856 10,613 +0.14(+1.88%)
Sep 29, 2008 7.743 8.020 5.676 7.711 14,909 -0.02(-0.24%)
Sep 26, 2008 7.693 8.190 7.693 7.730 8,928 +0.07(+0.90%)
Sep 25, 2008 8.127 8.234 7.661 7.661 1,765 +0.06(+0.83%)
Sep 24, 2008 7.875 8.171 7.567 7.598 32,818 -0.40(-5.04%)
Sep 23, 2008 8.064 8.064 7.875 8.001 2,477 +0.01(+0.16%)
Sep 22, 2008 8.682 8.682 7.913 7.989 22,751 -0.62(-7.17%)
Sep 19, 2008 8.940 9.387 8.606 8.606 5,242 -0.22(-2.50%)
Sep 18, 2008 8.827 8.827 8.827 8.827 158 -0.11(-1.27%)
Sep 17, 2008 9.198 9.255 8.827 8.940 1,618 -0.14(-1.53%)
Sep 16, 2008 8.820 9.160 8.663 9.079 27,667 +0.26(+2.93%)
Sep 15, 2008 8.449 8.820 8.449 8.820 4,844 -0.01(-0.07%)
Sep 12, 2008 8.915 8.921 8.827 8.827 952 -0.09(-1.06%)
Sep 11, 2008 8.922 8.934 8.921 8.921 1,668 +0.10(+1.14%)
Sep 10, 2008 8.839 8.940 8.820 8.820 2,380 -0.16(-1.75%)
Sep 09, 2008 9.419 9.444 8.883 8.978 8,620 -0.41(-4.36%)
Sep 08, 2008 9.085 9.387 9.085 9.387 455 +0.12(+1.29%)
Sep 05, 2008 8.934 9.444 8.820 9.268 6,815 +0.33(+3.74%)
Sep 04, 2008 9.009 9.217 8.934 8.934 10,440 -0.14(-1.53%)
Sep 03, 2008 9.113 9.124 9.072 9.072 1,504 +0.09(+1.05%)
Sep 02, 2008 8.978 8.978 8.978 8.978 6,250 +0.08(+0.92%)
Aug 29, 2008 8.990 9.009 8.896 8.896 20,412 +0.06(+0.64%)
Aug 28, 2008 8.946 8.946 8.839 8.839 1,615 +0.01(+0.14%)
Aug 27, 2008 8.449 8.827 8.442 8.827 4,952 +0.06(+0.65%)
Aug 26, 2008 8.694 8.776 8.694 8.770 2,063 +0.23(+2.73%)
Aug 25, 2008 8.915 8.915 7.932 8.537 22,773 -0.44(-4.94%)
Aug 22, 2008 9.009 9.009 8.980 8.980 2,220 +0.12(+1.38%)
Aug 21, 2008 9.003 9.009 8.827 8.858 11,642 -0.06(-0.64%)
Aug 20, 2008 8.927 9.356 8.663 8.915 34,783 -0.05(-0.56%)
Aug 19, 2008 8.965 8.965 8.965 8.965 961 -0.01(-0.14%)
Aug 18, 2008 9.041 9.041 8.946 8.978 4,717 -0.05(-0.56%)
Aug 15, 2008 8.997 9.230 8.997 9.028 2,874 -0.11(-1.17%)
Aug 14, 2008 9.286 9.438 9.003 9.135 12,342 -0.06(-0.62%)
Aug 13, 2008 9.192 9.192 9.192 9.192 0 +0.00(+0.00%)
Aug 12, 2008 9.154 9.192 9.154 9.192 1,269 +0.00(+0.00%)
Aug 11, 2008 9.293 9.293 9.192 9.192 1,745 +0.22(+2.46%)
Aug 08, 2008 8.820 9.135 8.820 8.971 13,291 -0.03(-0.35%)
Aug 07, 2008 8.864 9.324 8.864 9.003 12,863 -0.69(-7.15%)
Aug 06, 2008 9.450 9.702 9.450 9.696 5,933 +0.25(+2.67%)
Aug 05, 2008 9.469 9.469 9.198 9.444 3,560 +0.18(+1.97%)
Aug 04, 2008 9.135 9.557 9.135 9.261 3,366 +0.06(+0.68%)
Aug 01, 2008 9.135 9.198 9.135 9.198 995 -0.13(-1.35%)
Jul 31, 2008 9.368 9.406 9.135 9.324 3,726 +0.19(+2.07%)
Jul 30, 2008 9.028 9.375 9.028 9.135 1,612 +0.28(+3.20%)
Jul 29, 2008 8.839 8.865 8.820 8.852 8,964 -0.22(-2.43%)
Jul 28, 2008 8.827 9.072 8.827 9.072 1,396 -0.38(-4.00%)
Jul 25, 2008 8.984 9.450 8.962 9.450 4,130 +0.68(+7.76%)
Jul 24, 2008 8.600 9.034 8.600 8.770 5,253 +0.04(+0.51%)
Jul 23, 2008 8.789 8.789 8.726 8.726 1,411 +0.35(+4.17%)
Jul 22, 2008 8.682 8.798 8.377 8.377 2,020 -0.32(-3.72%)
Jul 21, 2008 8.675 8.700 8.675 8.700 869 -0.05(-0.58%)
Jul 18, 2008 8.946 9.066 8.751 8.751 2,476 +0.15(+1.76%)
Jul 17, 2008 7.724 9.349 7.724 8.600 2,915 +0.41(+5.00%)
Jul 16, 2008 8.058 8.190 8.058 8.190 20,723 +0.13(+1.56%)
Jul 15, 2008 8.260 8.260 7.907 8.064 6,387 -0.44(-5.19%)
Jul 14, 2008 8.575 8.575 8.260 8.505 15,942 -0.16(-1.82%)
Jul 11, 2008 8.940 8.946 8.663 8.663 7,329 -0.23(-2.55%)
Jul 10, 2008 8.745 9.469 8.738 8.890 9,569 -0.25(-2.69%)
Jul 09, 2008 9.135 9.538 9.072 9.135 2,238 +0.30(+3.35%)
Jul 08, 2008 9.412 9.412 8.839 8.839 2,857 -0.04(-0.50%)
Jul 07, 2008 9.412 9.412 8.845 8.883 2,485 +0.06(+0.64%)
Jul 04, 2008 8.801 8.827 8.701 8.827 4,155 +0.00(+0.00%)
Jul 03, 2008 8.801 8.827 8.701 8.827 4,155 +0.13(+1.45%)
Jul 02, 2008 9.072 9.412 8.203 8.701 13,661 -0.57(-6.12%)
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.