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 (%)
Dec 31, 2012 9.827 10.15 9.779 10.11 18,083 +0.35(+3.60%)
Dec 28, 2012 9.779 9.827 9.532 9.759 11,269 -0.04(-0.42%)
Dec 27, 2012 9.766 9.855 9.538 9.800 10,921 +0.06(+0.64%)
Dec 26, 2012 9.655 9.869 9.621 9.738 10,103 -0.08(-0.77%)
Dec 24, 2012 9.834 9.841 9.752 9.814 12,336 -0.04(-0.42%)
Dec 21, 2012 9.889 9.910 9.744 9.855 127,691 +0.04(+0.42%)
Dec 20, 2012 9.855 10.05 9.745 9.814 54,171 -0.08(-0.77%)
Dec 19, 2012 9.889 9.910 9.600 9.889 24,402 +0.02(+0.21%)
Dec 18, 2012 9.800 9.965 9.582 9.869 65,902 +0.10(+0.99%)
Dec 17, 2012 9.525 9.772 9.497 9.772 28,673 +0.32(+3.35%)
Dec 14, 2012 9.614 9.614 9.401 9.456 43,655 -0.15(-1.58%)
Dec 13, 2012 9.738 9.738 9.580 9.607 19,282 -0.12(-1.20%)
Dec 12, 2012 9.738 9.752 9.655 9.724 18,299 -0.03(-0.28%)
Dec 11, 2012 9.559 9.817 9.559 9.752 66,512 -0.02(-0.21%)
Dec 10, 2012 9.800 9.800 9.366 9.772 44,062 +0.02(+0.21%)
Dec 07, 2012 9.814 9.896 9.697 9.752 56,672 -0.04(-0.42%)
Dec 06, 2012 9.807 9.807 9.662 9.793 27,506 +0.01(+0.07%)
Dec 05, 2012 9.766 9.951 9.614 9.786 40,437 +0.03(+0.35%)
Dec 04, 2012 9.731 9.772 9.649 9.752 26,605 +0.17(+1.72%)
Nov 30, 2012 9.738 9.738 9.545 9.587 19,970 -0.15(-1.55%)
Nov 29, 2012 9.662 9.738 9.600 9.738 33,330 +0.11(+1.14%)
Nov 28, 2012 9.291 9.642 9.291 9.628 41,278 +0.34(+3.63%)
Nov 27, 2012 9.656 9.662 9.291 9.291 56,666 -0.34(-3.57%)
Nov 26, 2012 9.607 9.669 9.566 9.635 23,734 +0.03(+0.29%)
Nov 23, 2012 9.635 9.793 9.490 9.607 32,269 -0.03(-0.29%)
Nov 21, 2012 9.573 9.635 9.573 9.635 17,691 +0.22(+2.34%)
Nov 20, 2012 9.428 9.428 9.394 9.415 32,625 -0.01(-0.14%)
Nov 19, 2012 9.415 9.428 9.381 9.428 29,000 +0.09(+0.94%)
Nov 16, 2012 9.260 9.374 9.226 9.340 55,616 +0.07(+0.80%)
Nov 15, 2012 9.320 9.428 9.253 9.266 55,301 -0.03(-0.36%)
Nov 14, 2012 9.435 9.516 9.260 9.300 43,694 -0.10(-1.07%)
Nov 13, 2012 9.381 9.489 9.361 9.401 49,994 -0.03(-0.36%)
Nov 12, 2012 9.394 9.488 9.394 9.435 23,882 +0.05(+0.50%)
Nov 09, 2012 9.340 9.462 9.340 9.388 20,959 -0.01(-0.07%)
Nov 08, 2012 9.320 9.465 9.320 9.394 61,290 +0.07(+0.72%)
Nov 07, 2012 9.421 9.495 9.287 9.327 53,013 -0.18(-1.91%)
Nov 06, 2012 9.495 9.556 9.402 9.509 78,968 +0.09(+1.00%)
Nov 05, 2012 9.428 9.549 9.388 9.415 39,028 +0.00(+0.00%)
Nov 02, 2012 9.375 9.428 9.261 9.415 64,718 +0.05(+0.57%)
Nov 01, 2012 9.295 9.495 9.268 9.362 73,925 +0.10(+1.08%)
Oct 31, 2012 9.348 9.375 9.154 9.261 23,327 -0.12(-1.28%)
Oct 26, 2012 9.428 9.382 9.382 9.382 23,445 -0.07(-0.78%)
Oct 25, 2012 9.355 9.482 9.328 9.455 20,872 +0.14(+1.51%)
Oct 24, 2012 9.308 9.380 9.254 9.315 11,713 +0.00(+0.00%)
Oct 23, 2012 9.254 9.402 9.214 9.315 41,140 +0.01(+0.07%)
Oct 19, 2012 9.368 9.462 9.208 9.308 69,013 -0.06(-0.64%)
Oct 18, 2012 9.750 9.763 9.368 9.368 28,712 -0.38(-3.91%)
Oct 17, 2012 9.636 9.790 9.616 9.750 17,367 +0.11(+1.11%)
Oct 16, 2012 9.750 9.844 9.623 9.643 37,084 -0.01(-0.14%)
Oct 15, 2012 9.643 9.723 9.583 9.656 35,853 +0.08(+0.84%)
Oct 12, 2012 9.783 9.971 9.562 9.576 41,346 -0.21(-2.19%)
Oct 11, 2012 9.797 9.830 9.703 9.790 33,029 +0.10(+1.04%)
Oct 10, 2012 9.596 9.696 9.542 9.690 19,864 +0.14(+1.47%)
Oct 09, 2012 9.777 9.777 9.509 9.549 35,768 -0.17(-1.79%)
Oct 08, 2012 9.944 9.951 9.690 9.723 22,335 -0.21(-2.09%)
Oct 05, 2012 10.09 10.14 9.931 9.931 25,470 -0.15(-1.46%)
Oct 04, 2012 10.01 10.08 9.984 10.08 26,353 +0.04(+0.40%)
Oct 03, 2012 10.10 10.13 10.01 10.04 23,662 -0.07(-0.73%)
Oct 02, 2012 10.19 10.20 10.06 10.11 44,365 -0.03(-0.26%)
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.