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 (%)
Jan 31, 2011 9.293 9.356 8.877 8.978 503,576 -0.32(-3.46%)
Jan 28, 2011 9.286 9.444 9.154 9.299 113,271 -0.03(-0.27%)
Jan 27, 2011 9.255 9.526 9.085 9.324 42,354 +0.02(+0.20%)
Jan 26, 2011 9.116 9.356 9.060 9.305 80,353 +0.18(+1.93%)
Jan 25, 2011 9.041 9.129 8.927 9.129 35,048 +0.00(+0.00%)
Jan 24, 2011 8.934 9.135 8.890 9.129 37,209 +0.23(+2.55%)
Jan 21, 2011 8.845 8.965 8.770 8.902 64,429 +0.12(+1.36%)
Jan 20, 2011 8.726 8.890 8.726 8.782 24,991 -0.02(-0.21%)
Jan 19, 2011 9.085 9.085 8.770 8.801 60,099 -0.32(-3.52%)
Jan 18, 2011 8.997 9.142 8.820 9.123 54,079 +0.03(+0.35%)
Jan 14, 2011 9.028 9.116 8.965 9.091 20,605 +0.02(+0.21%)
Jan 13, 2011 9.053 9.110 8.959 9.072 34,022 +0.00(+0.00%)
Jan 12, 2011 8.959 9.079 8.927 9.072 31,219 +0.16(+1.77%)
Jan 11, 2011 8.814 8.940 8.757 8.915 47,269 +0.12(+1.36%)
Jan 10, 2011 8.669 8.883 8.612 8.795 41,079 +0.11(+1.23%)
Jan 07, 2011 8.789 8.820 8.612 8.688 83,283 -0.09(-1.08%)
Jan 06, 2011 8.669 8.782 8.669 8.782 21,059 +0.03(+0.29%)
Jan 05, 2011 8.606 8.801 8.530 8.757 175,547 +0.11(+1.31%)
Jan 04, 2011 8.839 8.839 8.581 8.644 58,091 -0.15(-1.72%)
Jan 03, 2011 8.757 8.896 8.751 8.795 397,373 +0.03(+0.29%)
Dec 31, 2010 8.719 8.820 8.719 8.770 150,306 -0.02(-0.22%)
Dec 30, 2010 8.801 8.858 8.675 8.789 126,626 +0.00(+0.00%)
Dec 29, 2010 8.770 8.852 8.726 8.789 99,233 -0.01(-0.07%)
Dec 28, 2010 8.883 8.883 8.757 8.795 175,847 -0.01(-0.14%)
Dec 27, 2010 8.543 8.808 8.518 8.808 58,382 +0.26(+3.10%)
Dec 23, 2010 8.631 8.663 8.461 8.543 69,905 -0.08(-0.88%)
Dec 22, 2010 8.581 8.644 8.575 8.619 42,022 +0.03(+0.29%)
Dec 21, 2010 8.575 8.631 8.461 8.593 63,106 +0.04(+0.52%)
Dec 20, 2010 8.656 8.656 8.549 8.549 31,446 -0.05(-0.59%)
Dec 17, 2010 8.467 8.663 8.467 8.600 118,710 +0.11(+1.34%)
Dec 16, 2010 8.417 8.505 8.348 8.486 89,781 +0.06(+0.75%)
Dec 15, 2010 8.348 8.480 8.335 8.423 184,194 +0.04(+0.53%)
Dec 14, 2010 8.423 8.423 8.335 8.379 186,116 +0.01(+0.08%)
Dec 13, 2010 8.537 8.581 8.348 8.373 361,149 -0.03(-0.37%)
Dec 10, 2010 8.505 8.543 8.379 8.404 975,619 -0.25(-2.84%)
Dec 09, 2010 8.845 8.845 8.417 8.650 125,345 -0.44(-4.85%)
Dec 08, 2010 9.160 9.242 8.965 9.091 23,177 -0.11(-1.16%)
Dec 07, 2010 9.041 9.236 9.041 9.198 37,014 +0.25(+2.74%)
Dec 06, 2010 8.864 8.978 8.852 8.953 26,988 +0.02(+0.21%)
Dec 03, 2010 8.902 8.959 8.682 8.934 23,756 -0.03(-0.28%)
Dec 02, 2010 8.990 8.990 8.877 8.959 18,877 +0.18(+2.01%)
Dec 01, 2010 8.845 8.927 8.657 8.782 35,224 +0.14(+1.60%)
Nov 30, 2010 8.757 8.890 8.625 8.644 8,577 -0.22(-2.49%)
Nov 29, 2010 8.820 9.003 8.713 8.864 15,194 +0.02(+0.21%)
Nov 26, 2010 8.587 8.940 8.587 8.845 17,494 -0.40(-4.36%)
Nov 24, 2010 9.368 9.249 9.249 9.249 12,221 +0.19(+2.09%)
Nov 23, 2010 9.104 9.104 9.009 9.060 7,688 -0.17(-1.84%)
Nov 22, 2010 9.205 9.255 8.978 9.230 23,200 -0.22(-2.33%)
Nov 19, 2010 9.475 9.545 9.343 9.450 18,581 +0.02(+0.20%)
Nov 18, 2010 9.557 9.576 9.412 9.431 16,721 -0.06(-0.60%)
Nov 17, 2010 9.677 9.677 9.361 9.488 3,863 +0.13(+1.41%)
Nov 16, 2010 9.589 9.749 9.312 9.356 24,592 -0.35(-3.57%)
Nov 15, 2010 9.696 9.758 9.586 9.702 17,518 +0.13(+1.38%)
Nov 12, 2010 9.564 9.702 9.489 9.570 6,939 -0.09(-0.91%)
Nov 11, 2010 9.457 9.683 9.375 9.658 15,548 +0.08(+0.86%)
Nov 10, 2010 9.375 9.601 9.318 9.576 11,812 +0.23(+2.43%)
Nov 09, 2010 9.387 9.431 9.312 9.349 12,993 -0.08(-0.87%)
Nov 08, 2010 9.444 9.444 9.268 9.431 33,164 -0.01(-0.13%)
Nov 05, 2010 9.513 9.513 9.318 9.444 25,678 -0.10(-1.06%)
Nov 04, 2010 8.946 9.570 8.927 9.545 50,847 +0.74(+8.45%)
Nov 03, 2010 8.808 8.877 8.713 8.801 24,253 -0.02(-0.21%)
Nov 02, 2010 8.669 8.820 8.467 8.820 17,755 +0.30(+3.55%)
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.