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

Heritage Financial (NQ: HFWA )

18.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 28, 2013 10.09 10.27 10.03 10.20 225,490 +0.06(+0.55%)
Jun 27, 2013 9.948 10.14 9.948 10.14 0 +0.22(+2.25%)
Jun 26, 2013 9.934 9.934 9.691 9.920 0 +0.10(+0.99%)
Jun 25, 2013 9.837 9.872 9.718 9.823 0 -0.04(-0.42%)
Jun 24, 2013 9.704 9.899 9.704 9.865 0 +0.05(+0.50%)
Jun 21, 2013 9.704 9.816 9.593 9.816 87,021 +0.15(+1.51%)
Jun 20, 2013 9.600 9.739 9.516 9.670 0 -0.08(-0.86%)
Jun 19, 2013 9.927 9.927 9.663 9.753 0 -0.16(-1.62%)
Jun 18, 2013 9.809 10.03 9.788 9.913 0 +0.12(+1.21%)
Jun 17, 2013 9.677 9.816 9.656 9.795 0 +0.23(+2.40%)
Jun 14, 2013 9.746 9.746 9.537 9.565 0 -0.17(-1.79%)
Jun 13, 2013 9.523 9.760 9.447 9.739 14,442 +0.25(+2.64%)
Jun 12, 2013 9.753 9.753 9.475 9.489 17,338 -0.20(-2.08%)
Jun 11, 2013 9.746 9.795 9.691 9.691 3,332 -0.17(-1.69%)
Jun 10, 2013 9.872 9.872 9.746 9.858 0 +0.01(+0.14%)
Jun 07, 2013 9.948 9.948 9.809 9.844 0 -0.01(-0.14%)
Jun 06, 2013 9.760 9.872 9.746 9.858 26,402 +0.08(+0.78%)
Jun 05, 2013 9.892 9.892 9.774 9.781 0 -0.09(-0.92%)
Jun 04, 2013 10.04 10.04 9.704 9.872 0 -0.03(-0.35%)
Jun 03, 2013 9.628 9.976 9.607 9.906 76,465 +0.29(+3.04%)
May 31, 2013 9.753 9.753 9.586 9.614 16,872 -0.22(-2.26%)
May 30, 2013 9.753 9.878 9.725 9.837 11,233 +0.11(+1.15%)
May 29, 2013 9.851 9.851 9.691 9.725 8,261 -0.24(-2.44%)
May 28, 2013 9.920 10.07 9.844 9.969 35,082 +0.18(+1.85%)
May 24, 2013 9.649 9.816 9.649 9.788 0 +0.11(+1.15%)
May 23, 2013 9.482 9.711 9.482 9.677 0 +0.15(+1.53%)
May 22, 2013 9.718 9.781 9.482 9.530 0 -0.21(-2.14%)
May 21, 2013 9.746 9.746 9.677 9.739 0 -0.12(-1.20%)
May 20, 2013 9.739 9.872 9.739 9.858 0 +0.06(+0.64%)
May 17, 2013 9.767 9.816 9.739 9.795 0 +0.04(+0.43%)
May 16, 2013 9.753 9.809 9.739 9.753 8,858 +0.06(+0.65%)
May 15, 2013 9.622 9.732 9.558 9.691 0 +0.25(+2.65%)
May 13, 2013 9.398 9.482 9.390 9.440 0 +0.03(+0.37%)
May 10, 2013 9.482 9.482 9.301 9.405 0 -0.06(-0.59%)
May 09, 2013 9.614 9.614 9.440 9.461 0 -0.14(-1.45%)
May 08, 2013 9.510 9.628 9.475 9.600 0 +0.09(+0.95%)
May 07, 2013 9.503 9.544 9.482 9.510 0 +0.03(+0.29%)
May 06, 2013 9.454 9.482 9.426 9.482 0 -0.10(-1.01%)
May 03, 2013 9.454 9.627 9.454 9.579 0 +0.26(+2.75%)
May 02, 2013 9.226 9.399 9.226 9.323 0 +0.15(+1.66%)
May 01, 2013 9.593 9.593 9.170 9.170 0 -0.48(-5.02%)
Apr 30, 2013 9.606 9.689 9.599 9.655 0 +0.08(+0.87%)
Apr 29, 2013 9.399 9.648 9.378 9.572 16,377 +0.19(+1.99%)
Apr 26, 2013 9.510 9.586 9.378 9.385 36,890 -0.13(-1.38%)
Apr 25, 2013 9.614 9.655 9.489 9.516 7,848 -0.26(-2.62%)
Apr 24, 2013 9.766 9.821 9.731 9.773 5,890 +0.05(+0.50%)
Apr 23, 2013 9.655 9.724 9.655 9.724 13,762 +0.17(+1.74%)
Apr 22, 2013 9.606 9.613 9.399 9.558 15,311 -0.09(-0.93%)
Apr 19, 2013 9.392 9.724 9.392 9.648 33,318 +0.27(+2.88%)
Apr 18, 2013 9.420 9.530 9.378 9.378 14,533 -0.03(-0.37%)
Apr 17, 2013 9.523 9.641 9.336 9.413 47,648 -0.21(-2.23%)
Apr 16, 2013 9.537 9.641 9.523 9.627 37,479 +0.26(+2.81%)
Apr 15, 2013 9.752 9.786 9.357 9.364 91,227 -0.45(-4.58%)
Apr 12, 2013 9.883 9.918 9.766 9.814 9,091 -0.06(-0.63%)
Apr 11, 2013 9.911 9.973 9.807 9.876 11,466 -0.09(-0.90%)
Apr 10, 2013 9.786 9.987 9.717 9.966 18,820 +0.25(+2.56%)
Apr 09, 2013 9.911 9.987 9.710 9.717 9,836 -0.28(-2.84%)
Apr 08, 2013 9.946 10.00 9.932 10.00 11,511 +0.12(+1.19%)
Apr 05, 2013 9.669 9.952 9.669 9.883 18,296 +0.02(+0.21%)
Apr 04, 2013 9.676 9.890 9.676 9.862 14,578 +0.17(+1.79%)
Apr 03, 2013 9.662 9.800 9.620 9.689 101,419 +0.00(+0.00%)
Apr 02, 2013 9.800 9.856 9.655 9.689 88,706 -0.03(-0.28%)
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.