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

Heritage Financial (NQ: HFWA )

19.08 UNCHANGED
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 (%)
May 31, 2013 9.753 9.753 9.586 9.614 16,872 -0.22(-2.26%)
May 30, 2013 9.753 9.878 9.725 9.837 11,233 +0.11(+1.15%)
May 29, 2013 9.851 9.851 9.691 9.725 8,261 -0.24(-2.44%)
May 28, 2013 9.920 10.07 9.844 9.969 35,082 +0.18(+1.85%)
May 24, 2013 9.649 9.816 9.649 9.788 0 +0.11(+1.15%)
May 23, 2013 9.482 9.711 9.482 9.677 0 +0.15(+1.53%)
May 22, 2013 9.718 9.781 9.482 9.530 0 -0.21(-2.14%)
May 21, 2013 9.746 9.746 9.677 9.739 0 -0.12(-1.20%)
May 20, 2013 9.739 9.872 9.739 9.858 0 +0.06(+0.64%)
May 17, 2013 9.767 9.816 9.739 9.795 0 +0.04(+0.43%)
May 16, 2013 9.753 9.809 9.739 9.753 8,858 +0.06(+0.65%)
May 15, 2013 9.622 9.732 9.558 9.691 0 +0.25(+2.65%)
May 13, 2013 9.398 9.482 9.390 9.440 0 +0.03(+0.37%)
May 10, 2013 9.482 9.482 9.301 9.405 0 -0.06(-0.59%)
May 09, 2013 9.614 9.614 9.440 9.461 0 -0.14(-1.45%)
May 08, 2013 9.510 9.628 9.475 9.600 0 +0.09(+0.95%)
May 07, 2013 9.503 9.544 9.482 9.510 0 +0.03(+0.29%)
May 06, 2013 9.454 9.482 9.426 9.482 0 -0.10(-1.01%)
May 03, 2013 9.454 9.627 9.454 9.579 0 +0.26(+2.75%)
May 02, 2013 9.226 9.399 9.226 9.323 0 +0.15(+1.66%)
May 01, 2013 9.593 9.593 9.170 9.170 0 -0.48(-5.02%)
Apr 30, 2013 9.606 9.689 9.599 9.655 0 +0.08(+0.87%)
Apr 29, 2013 9.399 9.648 9.378 9.572 16,377 +0.19(+1.99%)
Apr 26, 2013 9.510 9.586 9.378 9.385 36,890 -0.13(-1.38%)
Apr 25, 2013 9.614 9.655 9.489 9.516 7,848 -0.26(-2.62%)
Apr 24, 2013 9.766 9.821 9.731 9.773 5,890 +0.05(+0.50%)
Apr 23, 2013 9.655 9.724 9.655 9.724 13,762 +0.17(+1.74%)
Apr 22, 2013 9.606 9.613 9.399 9.558 15,311 -0.09(-0.93%)
Apr 19, 2013 9.392 9.724 9.392 9.648 33,318 +0.27(+2.88%)
Apr 18, 2013 9.420 9.530 9.378 9.378 14,533 -0.03(-0.37%)
Apr 17, 2013 9.523 9.641 9.336 9.413 47,648 -0.21(-2.23%)
Apr 16, 2013 9.537 9.641 9.523 9.627 37,479 +0.26(+2.81%)
Apr 15, 2013 9.752 9.786 9.357 9.364 91,227 -0.45(-4.58%)
Apr 12, 2013 9.883 9.918 9.766 9.814 9,091 -0.06(-0.63%)
Apr 11, 2013 9.911 9.973 9.807 9.876 11,466 -0.09(-0.90%)
Apr 10, 2013 9.786 9.987 9.717 9.966 18,820 +0.25(+2.56%)
Apr 09, 2013 9.911 9.987 9.710 9.717 9,836 -0.28(-2.84%)
Apr 08, 2013 9.946 10.00 9.932 10.00 11,511 +0.12(+1.19%)
Apr 05, 2013 9.669 9.952 9.669 9.883 18,296 +0.02(+0.21%)
Apr 04, 2013 9.676 9.890 9.676 9.862 14,578 +0.17(+1.79%)
Apr 03, 2013 9.662 9.800 9.620 9.689 101,419 +0.00(+0.00%)
Apr 02, 2013 9.800 9.856 9.655 9.689 88,706 -0.03(-0.28%)
Apr 01, 2013 10.04 10.04 9.717 9.717 28,695 -0.32(-3.17%)
Mar 28, 2013 10.09 10.24 10.04 10.04 95,172 +0.01(+0.07%)
Mar 27, 2013 9.939 10.09 9.939 10.03 6,974 -0.01(-0.07%)
Mar 26, 2013 10.09 10.09 9.890 10.04 4,737 +0.02(+0.21%)
Mar 25, 2013 9.980 10.02 9.911 10.01 9,786 +0.10(+0.98%)
Mar 22, 2013 10.01 10.01 9.856 9.918 6,629 -0.09(-0.90%)
Mar 21, 2013 10.01 10.10 9.987 10.01 14,963 -0.10(-0.96%)
Mar 20, 2013 10.08 10.15 10.03 10.10 13,929 +0.06(+0.55%)
Mar 19, 2013 10.21 10.21 10.02 10.05 25,003 +0.07(+0.69%)
Mar 18, 2013 9.946 10.07 9.946 9.980 12,359 -0.06(-0.55%)
Mar 15, 2013 10.04 10.10 9.966 10.04 106,817 -0.07(-0.68%)
Mar 14, 2013 10.04 10.13 9.994 10.10 56,196 +0.10(+0.97%)
Mar 13, 2013 9.918 10.04 9.918 10.01 76,697 +0.12(+1.26%)
Mar 12, 2013 9.586 9.897 9.586 9.883 23,500 +0.30(+3.18%)
Mar 11, 2013 9.786 9.807 9.534 9.579 13,950 -0.25(-2.54%)
Mar 08, 2013 9.897 9.897 9.746 9.828 28,946 -0.09(-0.91%)
Mar 07, 2013 9.849 9.918 9.732 9.918 19,593 +0.02(+0.21%)
Mar 06, 2013 9.842 9.897 9.689 9.897 29,391 +0.06(+0.56%)
Mar 05, 2013 9.710 9.897 9.683 9.842 26,332 +0.13(+1.35%)
Mar 04, 2013 9.593 9.724 9.593 9.710 20,202 +0.03(+0.29%)
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.