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 (%)
Apr 30, 2012 8.638 8.638 8.514 8.553 25,010 -0.12(-1.43%)
Apr 27, 2012 8.350 8.683 8.350 8.677 54,522 +0.24(+2.86%)
Apr 26, 2012 8.429 8.448 8.279 8.435 17,661 -0.04(-0.46%)
Apr 25, 2012 8.409 8.514 8.337 8.474 16,025 +0.17(+2.04%)
Apr 24, 2012 8.200 8.377 8.200 8.305 12,028 +0.13(+1.60%)
Apr 23, 2012 8.416 8.416 8.161 8.174 57,265 -0.42(-4.94%)
Apr 20, 2012 8.514 8.618 8.445 8.598 39,939 +0.31(+3.70%)
Apr 19, 2012 8.625 8.625 8.292 8.292 19,142 -0.33(-3.86%)
Apr 18, 2012 8.638 8.798 8.559 8.625 18,082 -0.08(-0.90%)
Apr 17, 2012 8.383 8.781 8.383 8.703 23,235 +0.36(+4.30%)
Apr 16, 2012 8.141 8.363 8.096 8.344 15,800 +0.22(+2.73%)
Apr 13, 2012 8.383 8.383 8.076 8.122 30,956 -0.32(-3.79%)
Apr 12, 2012 8.344 8.501 8.344 8.442 27,995 +0.06(+0.70%)
Apr 11, 2012 8.311 8.435 8.279 8.383 28,677 +0.18(+2.15%)
Apr 10, 2012 8.494 8.514 8.115 8.207 64,472 -0.29(-3.38%)
Apr 09, 2012 8.618 8.709 8.416 8.494 37,015 -0.32(-3.63%)
Apr 05, 2012 8.762 8.977 8.762 8.814 11,579 +0.00(+0.00%)
Apr 04, 2012 8.918 8.938 8.775 8.814 26,689 -0.24(-2.60%)
Apr 03, 2012 9.225 9.264 9.010 9.049 33,491 -0.22(-2.33%)
Apr 02, 2012 8.840 9.264 8.840 9.264 39,953 +0.39(+4.34%)
Mar 30, 2012 9.108 9.108 8.853 8.879 38,248 -0.15(-1.66%)
Mar 29, 2012 8.918 9.056 8.847 9.029 14,301 +0.03(+0.29%)
Mar 28, 2012 9.042 9.101 8.892 9.003 18,009 -0.01(-0.07%)
Mar 27, 2012 9.095 9.108 8.925 9.010 15,590 -0.10(-1.08%)
Mar 26, 2012 9.186 9.206 9.062 9.108 51,505 +0.00(+0.00%)
Mar 23, 2012 8.938 9.127 8.938 9.108 22,388 +0.33(+3.79%)
Mar 22, 2012 8.794 8.912 8.657 8.775 12,188 -0.15(-1.68%)
Mar 21, 2012 9.036 9.036 8.899 8.925 9,450 -0.08(-0.87%)
Mar 20, 2012 8.990 9.062 8.866 9.003 17,793 -0.10(-1.08%)
Mar 19, 2012 8.958 9.140 8.905 9.101 18,239 +0.18(+1.98%)
Mar 16, 2012 9.088 9.153 8.860 8.925 87,292 -0.18(-1.94%)
Mar 15, 2012 9.095 9.127 9.029 9.101 9,382 +0.04(+0.43%)
Mar 14, 2012 9.049 9.088 8.703 9.062 33,253 -0.07(-0.72%)
Mar 13, 2012 8.794 9.147 8.664 9.127 62,813 +0.37(+4.17%)
Mar 12, 2012 8.618 8.814 8.572 8.762 19,867 +0.16(+1.90%)
Mar 09, 2012 8.363 8.618 8.344 8.598 29,891 +0.21(+2.49%)
Mar 08, 2012 8.363 8.390 8.200 8.390 20,999 +0.05(+0.63%)
Mar 07, 2012 8.155 8.344 8.155 8.337 22,523 +0.20(+2.41%)
Mar 06, 2012 8.331 8.357 8.115 8.141 40,772 -0.22(-2.65%)
Mar 05, 2012 8.233 8.383 8.168 8.363 9,216 +0.12(+1.51%)
Mar 02, 2012 8.683 8.778 8.168 8.239 56,562 -0.44(-5.11%)
Mar 01, 2012 8.762 8.873 8.683 8.683 48,791 -0.07(-0.75%)
Feb 29, 2012 9.121 9.121 8.683 8.749 21,697 -0.33(-3.60%)
Feb 28, 2012 9.101 9.206 9.003 9.075 17,710 -0.05(-0.50%)
Feb 27, 2012 8.951 9.232 8.905 9.121 10,870 +0.11(+1.23%)
Feb 24, 2012 9.167 9.186 8.990 9.010 17,316 -0.18(-1.99%)
Feb 23, 2012 9.082 9.206 8.951 9.193 30,599 +0.15(+1.66%)
Feb 22, 2012 9.108 9.153 8.945 9.042 21,584 -0.06(-0.65%)
Feb 21, 2012 9.336 9.336 9.095 9.101 8,084 -0.24(-2.59%)
Feb 17, 2012 9.304 9.362 9.160 9.343 34,540 +0.05(+0.56%)
Feb 16, 2012 8.879 9.297 8.853 9.291 22,809 +0.37(+4.17%)
Feb 15, 2012 9.258 9.258 8.879 8.918 23,449 -0.26(-2.85%)
Feb 14, 2012 9.264 9.264 9.062 9.180 11,827 -0.18(-1.95%)
Feb 13, 2012 9.264 9.362 9.095 9.362 17,814 +0.24(+2.58%)
Feb 10, 2012 9.147 9.356 9.056 9.127 19,761 -0.14(-1.55%)
Feb 09, 2012 9.127 9.362 9.127 9.271 14,578 -0.06(-0.63%)
Feb 08, 2012 9.388 9.388 9.219 9.330 17,843 -0.07(-0.69%)
Feb 07, 2012 9.350 9.428 9.350 9.395 19,110 +0.04(+0.42%)
Feb 06, 2012 9.323 9.369 9.135 9.356 17,144 -0.01(-0.07%)
Feb 03, 2012 9.441 9.467 9.252 9.363 69,838 +0.11(+1.19%)
Feb 02, 2012 8.985 9.395 8.787 9.252 37,732 +0.11(+1.21%)
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.