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 (%)
Jul 31, 2012 9.336 9.390 9.217 9.223 68,789 -0.15(-1.63%)
Jul 30, 2012 9.723 9.723 9.223 9.376 18,378 -0.33(-3.36%)
Jul 27, 2012 9.450 9.743 9.330 9.703 34,646 +0.27(+2.90%)
Jul 26, 2012 9.603 9.889 9.117 9.430 44,861 -0.49(-4.90%)
Jul 25, 2012 9.916 9.989 9.882 9.916 21,901 +0.13(+1.29%)
Jul 24, 2012 10.08 10.08 9.743 9.789 20,940 -0.28(-2.78%)
Jul 23, 2012 9.783 10.12 9.783 10.07 73,241 +0.09(+0.87%)
Jul 20, 2012 9.989 10.09 9.849 9.982 59,093 -0.10(-0.99%)
Jul 19, 2012 10.12 10.13 10.06 10.08 8,027 -0.02(-0.20%)
Jul 18, 2012 10.31 10.32 10.05 10.10 19,611 -0.22(-2.13%)
Jul 17, 2012 10.26 10.37 10.12 10.32 39,600 +0.09(+0.85%)
Jul 16, 2012 10.22 10.26 10.14 10.24 9,044 -0.05(-0.52%)
Jul 13, 2012 10.24 10.36 10.17 10.29 44,264 +0.07(+0.65%)
Jul 12, 2012 9.922 10.32 9.882 10.22 33,420 +0.24(+2.40%)
Jul 11, 2012 9.849 10.10 9.849 9.982 47,006 +0.10(+1.01%)
Jul 10, 2012 9.849 9.909 9.789 9.882 25,008 +0.06(+0.61%)
Jul 09, 2012 9.769 9.849 9.716 9.822 70,151 +0.12(+1.24%)
Jul 06, 2012 9.576 9.789 9.530 9.703 22,419 +0.01(+0.07%)
Jul 05, 2012 9.683 9.749 9.571 9.696 24,297 -0.11(-1.14%)
Jul 03, 2012 9.801 9.834 9.703 9.808 25,426 +0.05(+0.47%)
Jul 02, 2012 9.624 9.768 9.525 9.762 138,958 +0.14(+1.43%)
Jun 29, 2012 9.512 9.624 9.440 9.624 51,192 +0.14(+1.52%)
Jun 28, 2012 9.368 9.479 9.328 9.479 18,836 +0.04(+0.42%)
Jun 27, 2012 9.348 9.453 9.348 9.440 35,246 +0.11(+1.13%)
Jun 26, 2012 9.262 9.354 9.059 9.335 78,470 +0.21(+2.30%)
Jun 25, 2012 9.144 9.308 9.033 9.124 50,564 -0.20(-2.11%)
Jun 22, 2012 8.947 9.326 8.895 9.322 266,558 +0.39(+4.42%)
Jun 21, 2012 9.302 9.302 8.881 8.927 39,191 -0.39(-4.23%)
Jun 20, 2012 9.236 9.331 9.131 9.322 42,769 +0.05(+0.50%)
Jun 19, 2012 9.295 9.328 9.039 9.276 75,477 +0.03(+0.28%)
Jun 18, 2012 9.138 9.387 9.131 9.249 47,233 +0.07(+0.72%)
Jun 15, 2012 8.954 9.256 8.881 9.184 85,167 +0.20(+2.19%)
Jun 14, 2012 8.924 9.033 8.829 8.987 34,328 +0.10(+1.11%)
Jun 13, 2012 9.033 9.033 8.816 8.888 36,586 -0.18(-1.96%)
Jun 12, 2012 9.046 9.098 8.822 9.065 31,631 +0.05(+0.58%)
Jun 11, 2012 9.262 9.328 8.941 9.013 48,425 -0.20(-2.14%)
Jun 08, 2012 9.006 9.236 8.993 9.210 37,257 +0.16(+1.74%)
Jun 07, 2012 9.335 9.335 8.960 9.052 72,448 -0.19(-2.06%)
Jun 06, 2012 9.000 9.308 8.973 9.243 50,918 +0.33(+3.68%)
Jun 05, 2012 8.875 9.046 8.868 8.914 37,667 -0.01(-0.15%)
Jun 04, 2012 8.947 8.987 8.901 8.927 133,913 +0.04(+0.44%)
Jun 01, 2012 8.881 9.085 8.868 8.888 38,769 -0.21(-2.31%)
May 31, 2012 8.970 9.184 8.967 9.098 17,990 +0.14(+1.54%)
May 30, 2012 8.934 9.072 8.901 8.960 95,052 -0.10(-1.09%)
May 29, 2012 8.895 9.111 8.862 9.059 24,231 +0.24(+2.68%)
May 25, 2012 9.157 9.243 8.717 8.822 66,372 -0.32(-3.45%)
May 24, 2012 9.006 9.144 8.901 9.138 28,216 +0.17(+1.90%)
May 23, 2012 8.921 9.013 8.868 8.967 72,751 -0.09(-0.94%)
May 22, 2012 8.993 9.131 8.934 9.052 44,887 +0.09(+1.03%)
May 21, 2012 8.901 9.013 8.901 8.960 32,357 +0.07(+0.81%)
May 18, 2012 9.000 9.000 8.803 8.888 51,209 -0.16(-1.81%)
May 17, 2012 9.026 9.242 8.875 9.052 54,529 -0.01(-0.07%)
May 16, 2012 9.065 9.105 9.000 9.059 18,900 +0.01(+0.07%)
May 15, 2012 8.993 9.184 8.927 9.052 31,200 +0.02(+0.22%)
May 14, 2012 8.862 9.033 8.835 9.033 34,851 +0.03(+0.37%)
May 11, 2012 9.013 9.107 8.934 9.000 20,464 -0.12(-1.37%)
May 10, 2012 9.072 9.131 9.006 9.124 9,540 +0.08(+0.87%)
May 09, 2012 8.803 9.098 8.803 9.046 42,826 +0.16(+1.77%)
May 08, 2012 8.487 8.914 8.487 8.888 32,770 +0.36(+4.24%)
May 07, 2012 8.324 8.677 8.324 8.527 156,566 +0.24(+2.92%)
May 04, 2012 8.527 8.617 8.266 8.285 130,093 -0.28(-3.28%)
May 03, 2012 8.572 8.618 8.488 8.566 41,212 -0.05(-0.53%)
May 02, 2012 8.488 8.657 8.488 8.612 88,903 +0.00(+0.00%)
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.