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 (%)
Mar 31, 2011 9.116 9.116 8.858 8.927 70,112 -0.11(-1.19%)
Mar 30, 2011 9.097 9.097 8.966 9.034 52,969 -0.06(-0.69%)
Mar 29, 2011 8.990 9.110 8.871 9.097 46,179 +0.06(+0.70%)
Mar 28, 2011 9.091 9.135 9.034 9.034 25,546 -0.06(-0.62%)
Mar 25, 2011 9.053 9.198 8.997 9.091 29,745 +0.07(+0.77%)
Mar 24, 2011 9.060 9.066 8.953 9.022 18,602 +0.01(+0.14%)
Mar 23, 2011 8.943 9.041 8.864 9.009 23,753 +0.02(+0.21%)
Mar 22, 2011 9.009 9.028 8.927 8.990 16,299 -0.04(-0.49%)
Mar 21, 2011 8.915 9.041 8.864 9.034 22,727 +0.14(+1.63%)
Mar 18, 2011 8.764 8.902 8.764 8.890 56,090 +0.18(+2.10%)
Mar 17, 2011 8.751 8.751 8.663 8.707 18,924 +0.08(+0.95%)
Mar 16, 2011 8.719 8.719 8.505 8.625 49,942 -0.11(-1.23%)
Mar 15, 2011 8.593 8.770 8.593 8.732 97,425 -0.08(-0.93%)
Mar 14, 2011 8.694 8.845 8.694 8.814 24,057 +0.04(+0.50%)
Mar 11, 2011 8.833 8.877 8.764 8.770 79,003 -0.14(-1.56%)
Mar 10, 2011 9.110 9.116 8.820 8.908 53,503 -0.33(-3.55%)
Mar 09, 2011 9.261 9.299 9.179 9.236 16,097 -0.07(-0.74%)
Mar 08, 2011 9.016 9.312 9.016 9.305 22,985 +0.28(+3.07%)
Mar 07, 2011 9.387 9.387 9.022 9.028 51,011 -0.33(-3.57%)
Mar 04, 2011 9.400 9.406 9.242 9.362 23,432 -0.02(-0.20%)
Mar 03, 2011 9.343 9.419 9.299 9.381 62,986 +0.10(+1.09%)
Mar 02, 2011 9.368 9.368 9.110 9.280 21,126 -0.11(-1.21%)
Mar 01, 2011 9.400 9.438 9.230 9.394 48,000 -0.03(-0.33%)
Feb 28, 2011 9.450 9.450 9.236 9.425 63,961 -0.03(-0.27%)
Feb 25, 2011 9.362 9.450 9.236 9.450 38,205 +0.08(+0.87%)
Feb 24, 2011 9.268 9.368 9.173 9.368 39,984 +0.08(+0.81%)
Feb 23, 2011 9.242 9.324 9.179 9.293 46,827 +0.03(+0.34%)
Feb 22, 2011 9.217 9.331 9.217 9.261 42,928 -0.09(-1.01%)
Feb 18, 2011 9.362 9.375 9.299 9.356 49,808 +0.00(+0.00%)
Feb 17, 2011 9.242 9.362 9.160 9.356 21,104 +0.06(+0.61%)
Feb 16, 2011 9.167 9.305 9.135 9.299 48,995 +0.12(+1.30%)
Feb 15, 2011 9.091 9.205 9.091 9.179 60,201 +0.05(+0.55%)
Feb 14, 2011 9.079 9.148 8.953 9.129 44,039 +0.01(+0.14%)
Feb 11, 2011 8.978 9.129 8.953 9.116 32,675 +0.11(+1.19%)
Feb 10, 2011 9.142 9.179 8.965 9.009 20,000 -0.17(-1.85%)
Feb 09, 2011 9.135 9.217 9.079 9.179 31,160 +0.04(+0.41%)
Feb 08, 2011 9.123 9.154 9.047 9.142 42,325 +0.03(+0.35%)
Feb 07, 2011 8.984 9.186 8.978 9.110 37,500 +0.10(+1.12%)
Feb 04, 2011 9.249 9.249 8.990 9.009 31,222 -0.26(-2.85%)
Feb 03, 2011 9.123 9.286 9.116 9.274 58,439 +0.12(+1.31%)
Feb 02, 2011 8.978 9.230 8.946 9.154 56,444 +0.13(+1.47%)
Feb 01, 2011 9.041 9.041 8.833 9.022 85,914 +0.04(+0.49%)
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%)
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.