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 (%)
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%)
Oct 01, 2008 7.844 7.875 7.844 7.875 1,587 +0.02(+0.24%)
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%)
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.