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

Heritage Financial (NQ: HFWA )

18.72 -0.31 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2009 8.247 8.499 7.957 8.077 28,154 -0.21(-2.58%)
Aug 28, 2009 8.688 8.688 8.291 8.291 5,569 -0.33(-3.87%)
Aug 27, 2009 8.411 8.694 8.411 8.625 3,015 -0.05(-0.58%)
Aug 26, 2009 8.669 8.675 8.505 8.675 4,683 -0.02(-0.22%)
Aug 25, 2009 8.663 8.694 8.474 8.694 7,323 +0.08(+0.95%)
Aug 24, 2009 8.619 8.675 8.386 8.612 16,528 -0.03(-0.29%)
Aug 21, 2009 8.587 8.638 8.033 8.638 29,595 +0.11(+1.33%)
Aug 20, 2009 8.089 8.537 7.932 8.524 35,124 +0.41(+5.05%)
Aug 19, 2009 8.190 8.190 7.554 8.115 39,505 +0.19(+2.38%)
Aug 18, 2009 7.686 7.926 7.327 7.926 22,672 +0.20(+2.53%)
Aug 17, 2009 7.749 7.749 7.466 7.730 6,039 +0.13(+1.74%)
Aug 14, 2009 8.184 8.190 7.567 7.598 14,283 -0.59(-7.23%)
Aug 13, 2009 8.234 8.234 8.014 8.190 13,690 -0.14(-1.74%)
Aug 12, 2009 7.982 8.341 7.582 8.335 18,645 +0.17(+2.08%)
Aug 11, 2009 8.152 8.253 7.812 8.165 22,896 -0.03(-0.31%)
Aug 10, 2009 8.077 8.190 8.033 8.190 47,482 -0.04(-0.46%)
Aug 07, 2009 8.178 8.285 8.064 8.228 34,976 +0.09(+1.16%)
Aug 06, 2009 7.945 8.190 7.768 8.134 36,614 +0.08(+1.02%)
Aug 05, 2009 7.567 8.052 7.182 8.052 52,214 +0.16(+2.00%)
Aug 04, 2009 7.875 7.926 7.371 7.894 28,392 -0.20(-2.41%)
Aug 03, 2009 8.127 8.127 7.768 8.089 28,203 -0.01(-0.08%)
Jul 31, 2009 7.252 8.127 7.252 8.096 21,094 +0.06(+0.78%)
Jul 30, 2009 7.869 8.033 7.724 8.033 9,872 +0.26(+3.41%)
Jul 29, 2009 8.115 8.127 7.441 7.768 51,461 -0.38(-4.71%)
Jul 28, 2009 7.768 8.178 7.472 8.152 54,842 +0.33(+4.27%)
Jul 27, 2009 7.598 7.985 7.352 7.819 22,353 -0.14(-1.82%)
Jul 24, 2009 7.321 8.127 7.012 7.963 36,478 +0.54(+7.30%)
Jul 23, 2009 6.760 7.428 6.760 7.422 46,485 +0.55(+7.97%)
Jul 22, 2009 7.006 7.151 6.738 6.874 9,682 -0.14(-1.98%)
Jul 21, 2009 7.050 7.056 6.905 7.012 11,536 -0.05(-0.71%)
Jul 20, 2009 6.930 7.069 6.710 7.063 23,399 +0.16(+2.37%)
Jul 17, 2009 6.949 6.955 6.710 6.899 25,324 -0.09(-1.26%)
Jul 16, 2009 7.037 7.037 6.710 6.987 17,820 -0.04(-0.54%)
Jul 15, 2009 6.836 7.056 6.773 7.025 35,721 +0.20(+2.95%)
Jul 14, 2009 6.836 6.836 6.647 6.823 17,224 -0.03(-0.46%)
Jul 13, 2009 6.710 6.855 6.647 6.855 18,593 +0.14(+2.06%)
Jul 10, 2009 6.899 6.943 6.622 6.716 7,347 +0.04(+0.57%)
Jul 09, 2009 6.634 7.371 6.634 6.678 62,933 -0.09(-1.40%)
Jul 08, 2009 6.981 7.242 6.773 6.773 16,447 -0.10(-1.47%)
Jul 07, 2009 7.037 7.081 6.804 6.874 47,168 -0.07(-1.00%)
Jul 06, 2009 7.050 7.365 6.943 6.943 208,380 -0.08(-1.08%)
Jul 02, 2009 7.258 7.258 6.987 7.018 14,047 -0.21(-2.88%)
Jul 01, 2009 7.390 7.560 7.226 7.226 21,954 -0.06(-0.78%)
Jun 30, 2009 7.485 7.800 7.176 7.283 24,973 -0.32(-4.23%)
Jun 29, 2009 7.579 7.844 7.541 7.604 47,727 -0.09(-1.15%)
Jun 26, 2009 7.396 7.875 7.261 7.693 1,114,677 +0.33(+4.45%)
Jun 25, 2009 7.201 7.365 7.119 7.365 24,094 +0.05(+0.69%)
Jun 24, 2009 7.535 7.535 7.277 7.315 27,745 -0.08(-1.11%)
Jun 23, 2009 7.554 7.554 7.396 7.396 5,325 -0.10(-1.34%)
Jun 22, 2009 7.554 7.554 7.252 7.497 10,617 -0.03(-0.42%)
Jun 19, 2009 7.554 7.554 7.434 7.529 6,844 -0.03(-0.42%)
Jun 18, 2009 7.573 7.592 7.504 7.560 8,183 -0.02(-0.25%)
Jun 17, 2009 7.699 7.699 7.541 7.579 10,326 -0.02(-0.25%)
Jun 16, 2009 7.573 7.793 7.516 7.598 49,811 +0.08(+1.00%)
Jun 15, 2009 7.711 7.762 7.315 7.522 34,257 -0.50(-6.21%)
Jun 12, 2009 8.026 8.033 7.560 8.020 4,471 -0.01(-0.16%)
Jun 11, 2009 7.315 8.033 7.220 8.033 10,482 +0.42(+5.46%)
Jun 10, 2009 7.737 7.749 7.554 7.617 6,455 -0.37(-4.65%)
Jun 09, 2009 7.604 7.989 7.365 7.989 29,816 +0.14(+1.85%)
Jun 08, 2009 7.636 7.869 7.573 7.844 4,163 +0.25(+3.32%)
Jun 05, 2009 7.415 7.844 7.378 7.592 14,982 -0.06(-0.74%)
Jun 04, 2009 7.630 7.875 7.195 7.648 19,556 -0.21(-2.72%)
Jun 03, 2009 7.302 7.863 7.088 7.863 17,021 +0.38(+5.14%)
Jun 02, 2009 7.151 7.522 7.088 7.478 5,377 +0.18(+2.50%)
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.