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 (%)
Sep 30, 2010 8.921 8.921 8.795 8.820 15,229 -0.01(-0.07%)
Sep 29, 2010 8.864 8.890 8.612 8.827 29,749 -0.09(-0.99%)
Sep 28, 2010 9.016 9.135 8.858 8.915 15,105 -0.08(-0.91%)
Sep 27, 2010 9.003 9.022 8.846 8.997 23,850 +0.02(+0.21%)
Sep 24, 2010 8.556 9.079 8.556 8.978 28,786 +0.53(+6.26%)
Sep 23, 2010 8.499 8.663 8.417 8.449 12,945 -0.12(-1.40%)
Sep 22, 2010 8.896 8.940 8.474 8.568 11,942 -0.38(-4.23%)
Sep 21, 2010 8.770 9.053 8.669 8.946 16,402 +0.14(+1.65%)
Sep 20, 2010 8.423 8.814 8.241 8.801 31,711 +0.37(+4.33%)
Sep 17, 2010 8.348 8.436 8.190 8.436 44,628 +0.07(+0.83%)
Sep 15, 2010 8.411 8.461 8.348 8.367 24,253 -0.05(-0.60%)
Sep 14, 2010 8.474 8.474 8.348 8.417 11,856 -0.08(-0.96%)
Sep 13, 2010 8.442 8.505 8.348 8.499 25,832 +0.13(+1.50%)
Sep 10, 2010 8.404 8.404 8.316 8.373 12,001 +0.03(+0.30%)
Sep 09, 2010 8.505 8.505 8.338 8.348 27,654 -0.13(-1.49%)
Sep 08, 2010 8.392 8.512 8.367 8.474 11,223 +0.13(+1.51%)
Sep 07, 2010 8.436 8.436 8.348 8.348 25,629 -0.11(-1.27%)
Sep 03, 2010 8.348 8.455 8.297 8.455 22,483 +0.15(+1.82%)
Sep 02, 2010 8.266 8.354 8.241 8.304 10,871 -0.04(-0.53%)
Sep 01, 2010 8.102 8.348 8.102 8.348 28,103 +0.38(+4.76%)
Aug 31, 2010 7.932 8.052 7.926 7.968 15,532 +0.05(+0.62%)
Aug 30, 2010 8.127 8.260 7.919 7.919 18,308 -0.25(-3.08%)
Aug 27, 2010 8.045 8.234 8.045 8.171 22,904 +0.23(+2.94%)
Aug 26, 2010 7.926 7.938 7.875 7.938 10,464 -0.09(-1.10%)
Aug 25, 2010 7.882 8.026 7.762 8.026 15,105 +0.15(+1.92%)
Aug 24, 2010 7.913 7.957 7.875 7.875 22,591 -0.06(-0.71%)
Aug 23, 2010 8.190 8.190 7.926 7.932 25,591 -0.20(-2.40%)
Aug 20, 2010 8.215 8.360 8.096 8.127 31,829 -0.13(-1.53%)
Aug 19, 2010 8.486 8.493 8.228 8.253 30,137 -0.28(-3.32%)
Aug 18, 2010 8.587 8.587 8.512 8.537 7,036 -0.04(-0.51%)
Aug 17, 2010 8.562 8.631 8.392 8.581 31,778 +0.08(+0.89%)
Aug 16, 2010 8.486 8.801 8.442 8.505 27,345 -0.03(-0.37%)
Aug 13, 2010 8.701 8.915 8.537 8.537 33,059 -0.20(-2.31%)
Aug 12, 2010 8.738 8.820 8.638 8.738 18,832 -0.08(-0.93%)
Aug 11, 2010 9.438 9.677 8.656 8.820 36,183 -0.73(-7.65%)
Aug 10, 2010 9.639 9.727 9.450 9.551 29,764 -0.19(-1.94%)
Aug 09, 2010 9.513 9.765 9.457 9.740 35,075 +0.14(+1.44%)
Aug 06, 2010 9.551 9.601 9.280 9.601 27,919 -0.03(-0.26%)
Aug 05, 2010 9.608 9.702 9.608 9.627 9,658 -0.05(-0.52%)
Aug 04, 2010 9.746 9.746 9.425 9.677 20,446 -0.08(-0.78%)
Aug 03, 2010 9.715 9.860 9.633 9.753 52,823 -0.03(-0.26%)
Aug 02, 2010 9.482 9.891 9.450 9.778 54,888 +0.42(+4.51%)
Jul 30, 2010 9.129 9.419 8.845 9.356 26,157 +0.10(+1.09%)
Jul 29, 2010 9.286 9.387 9.135 9.255 33,333 -0.03(-0.27%)
Jul 28, 2010 9.299 9.387 9.142 9.280 17,183 -0.08(-0.87%)
Jul 27, 2010 9.570 9.608 9.343 9.362 29,508 -0.14(-1.46%)
Jul 26, 2010 9.286 9.551 9.034 9.501 52,758 +0.26(+2.79%)
Jul 23, 2010 8.751 9.337 8.694 9.242 44,433 +0.43(+4.94%)
Jul 22, 2010 8.430 8.808 8.291 8.808 38,778 +0.49(+5.91%)
Jul 21, 2010 8.512 8.562 8.285 8.316 12,121 -0.18(-2.08%)
Jul 20, 2010 8.486 8.581 8.260 8.493 28,475 -0.09(-1.10%)
Jul 19, 2010 8.808 8.808 8.537 8.587 13,604 -0.14(-1.59%)
Jul 16, 2010 9.135 9.142 8.726 8.726 35,700 -0.44(-4.81%)
Jul 15, 2010 9.381 9.450 9.167 9.167 15,331 -0.23(-2.48%)
Jul 14, 2010 9.526 9.526 9.356 9.400 16,689 -0.18(-1.91%)
Jul 13, 2010 9.564 9.608 9.412 9.583 38,849 +0.14(+1.54%)
Jul 12, 2010 9.513 9.513 9.324 9.438 18,451 -0.08(-0.86%)
Jul 09, 2010 9.230 9.551 9.148 9.520 49,274 +0.10(+1.07%)
Jul 08, 2010 9.507 9.507 9.198 9.419 31,614 +0.01(+0.07%)
Jul 07, 2010 9.318 9.444 9.318 9.412 35,471 +0.12(+1.29%)
Jul 06, 2010 9.520 9.595 9.205 9.293 24,248 -0.16(-1.67%)
Jul 02, 2010 9.457 9.595 9.419 9.450 17,908 +0.07(+0.74%)
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.