Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heritage Financial
(NQ:
HFWA
)
18.13
+0.25 (+1.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
8.682
8.946
8.650
8.858
45,473
+0.22(+2.55%)
Jan 28, 2010
8.782
8.836
8.442
8.638
18,832
-0.20(-2.21%)
Jan 27, 2010
8.738
8.883
8.738
8.833
5,229
+0.04(+0.50%)
Jan 26, 2010
8.864
8.915
8.776
8.789
20,316
-0.11(-1.27%)
Jan 25, 2010
8.650
8.915
8.600
8.902
28,305
+0.37(+4.28%)
Jan 22, 2010
8.575
8.694
8.480
8.537
16,269
-0.02(-0.22%)
Jan 21, 2010
8.713
8.782
8.556
8.556
21,781
-0.21(-2.37%)
Jan 20, 2010
8.814
8.915
8.732
8.764
6,488
-0.11(-1.28%)
Jan 19, 2010
8.782
8.877
8.707
8.877
10,564
+0.09(+1.08%)
Jan 15, 2010
8.946
8.782
8.782
8.782
27,142
-0.09(-1.06%)
Jan 14, 2010
8.886
8.978
8.877
8.877
16,904
+0.04(+0.50%)
Jan 13, 2010
8.915
8.946
8.820
8.833
16,539
+0.01(+0.07%)
Jan 12, 2010
8.675
8.915
8.675
8.827
15,634
+0.08(+0.94%)
Jan 11, 2010
8.946
8.946
8.713
8.745
18,764
-0.16(-1.84%)
Jan 08, 2010
8.915
8.927
8.820
8.908
15,867
+0.11(+1.22%)
Jan 07, 2010
8.858
8.915
8.663
8.801
7,153
+0.11(+1.31%)
Jan 06, 2010
8.814
8.908
8.656
8.688
23,092
-0.09(-1.01%)
Jan 05, 2010
8.915
8.915
8.770
8.776
14,042
-0.14(-1.55%)
Jan 04, 2010
8.707
8.953
8.556
8.915
50,047
+0.23(+2.69%)
Dec 31, 2009
8.663
8.682
8.682
8.682
29,522
+0.04(+0.44%)
Dec 30, 2009
8.612
8.669
8.423
8.644
15,978
-0.01(-0.15%)
Dec 29, 2009
8.808
8.808
8.373
8.656
22,740
-0.11(-1.29%)
Dec 28, 2009
8.549
8.820
8.549
8.770
5,910
+0.21(+2.43%)
Dec 24, 2009
8.102
8.808
8.102
8.562
7,247
-0.09(-1.09%)
Dec 23, 2009
8.732
8.732
8.253
8.656
10,277
-0.03(-0.29%)
Dec 22, 2009
8.883
8.902
8.562
8.682
17,431
-0.20(-2.27%)
Dec 21, 2009
8.864
8.946
8.694
8.883
19,853
+0.00(+0.00%)
Dec 18, 2009
8.373
8.896
8.152
8.883
136,833
+0.68(+8.29%)
Dec 17, 2009
8.430
8.562
8.203
8.203
37,492
-0.27(-3.20%)
Dec 16, 2009
8.518
8.631
8.291
8.474
71,183
-0.24(-2.75%)
Dec 15, 2009
8.814
8.915
8.644
8.713
30,299
-0.10(-1.14%)
Dec 14, 2009
8.412
8.833
8.412
8.814
17,502
+0.18(+2.12%)
Dec 11, 2009
8.184
8.688
8.184
8.631
11,731
+0.49(+5.96%)
Dec 10, 2009
8.278
8.335
7.945
8.146
25,227
-0.09(-1.07%)
Dec 09, 2009
8.064
8.304
8.064
8.234
14,570
-0.02(-0.23%)
Dec 08, 2009
8.291
8.404
8.209
8.253
17,788
-0.08(-0.98%)
Dec 07, 2009
8.209
8.335
8.115
8.335
25,534
+0.10(+1.22%)
Dec 04, 2009
8.096
8.253
8.033
8.234
17,891
+0.22(+2.75%)
Dec 03, 2009
8.108
8.171
7.913
8.014
14,313
-0.06(-0.78%)
Dec 02, 2009
8.096
8.178
8.033
8.077
17,088
+0.04(+0.55%)
Dec 01, 2009
8.089
8.184
7.999
8.033
11,745
+0.01(+0.08%)
Nov 30, 2009
7.882
8.026
7.875
8.026
122,945
+0.15(+1.92%)
Nov 27, 2009
8.026
8.039
7.875
7.875
13,507
-0.27(-3.33%)
Nov 25, 2009
8.171
8.190
8.146
8.146
7,814
-0.04(-0.46%)
Nov 24, 2009
8.165
8.190
7.976
8.184
13,383
-0.01(-0.08%)
Nov 23, 2009
8.190
8.190
8.027
8.190
9,285
+0.00(+0.00%)
Nov 20, 2009
8.108
8.190
8.108
8.190
19,924
+0.08(+0.93%)
Nov 19, 2009
8.134
8.171
8.058
8.115
15,547
-0.08(-0.92%)
Nov 18, 2009
8.234
8.234
8.064
8.190
7,087
-0.08(-0.91%)
Nov 17, 2009
8.247
8.266
8.127
8.266
6,026
+0.00(+0.00%)
Nov 16, 2009
8.165
8.341
8.159
8.266
71,788
+0.12(+1.47%)
Nov 13, 2009
8.045
8.146
7.951
8.146
80,611
+0.10(+1.25%)
Nov 12, 2009
8.115
8.184
8.039
8.045
46,682
-0.05(-0.62%)
Nov 11, 2009
8.096
8.184
7.919
8.096
15,669
+0.06(+0.78%)
Nov 10, 2009
8.140
8.241
8.033
8.033
46,216
-0.16(-1.92%)
Nov 09, 2009
8.052
8.190
8.052
8.190
18,480
+0.19(+2.36%)
Nov 06, 2009
8.001
8.033
7.875
8.001
19,127
-0.07(-0.86%)
Nov 05, 2009
7.963
8.108
7.875
8.071
25,265
+0.16(+2.07%)
Nov 04, 2009
8.064
8.064
7.793
7.907
61,231
-0.12(-1.49%)
Nov 03, 2009
7.907
8.033
7.718
8.026
25,913
+0.07(+0.87%)
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
.