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 31, 2011
9.293
9.356
8.877
8.978
503,576
-0.32(-3.46%)
Jan 28, 2011
9.286
9.444
9.154
9.299
113,271
-0.03(-0.27%)
Jan 27, 2011
9.255
9.526
9.085
9.324
42,354
+0.02(+0.20%)
Jan 26, 2011
9.116
9.356
9.060
9.305
80,353
+0.18(+1.93%)
Jan 25, 2011
9.041
9.129
8.927
9.129
35,048
+0.00(+0.00%)
Jan 24, 2011
8.934
9.135
8.890
9.129
37,209
+0.23(+2.55%)
Jan 21, 2011
8.845
8.965
8.770
8.902
64,429
+0.12(+1.36%)
Jan 20, 2011
8.726
8.890
8.726
8.782
24,991
-0.02(-0.21%)
Jan 19, 2011
9.085
9.085
8.770
8.801
60,099
-0.32(-3.52%)
Jan 18, 2011
8.997
9.142
8.820
9.123
54,079
+0.03(+0.35%)
Jan 14, 2011
9.028
9.116
8.965
9.091
20,605
+0.02(+0.21%)
Jan 13, 2011
9.053
9.110
8.959
9.072
34,022
+0.00(+0.00%)
Jan 12, 2011
8.959
9.079
8.927
9.072
31,219
+0.16(+1.77%)
Jan 11, 2011
8.814
8.940
8.757
8.915
47,269
+0.12(+1.36%)
Jan 10, 2011
8.669
8.883
8.612
8.795
41,079
+0.11(+1.23%)
Jan 07, 2011
8.789
8.820
8.612
8.688
83,283
-0.09(-1.08%)
Jan 06, 2011
8.669
8.782
8.669
8.782
21,059
+0.03(+0.29%)
Jan 05, 2011
8.606
8.801
8.530
8.757
175,547
+0.11(+1.31%)
Jan 04, 2011
8.839
8.839
8.581
8.644
58,091
-0.15(-1.72%)
Jan 03, 2011
8.757
8.896
8.751
8.795
397,373
+0.03(+0.29%)
Dec 31, 2010
8.719
8.820
8.719
8.770
150,306
-0.02(-0.22%)
Dec 30, 2010
8.801
8.858
8.675
8.789
126,626
+0.00(+0.00%)
Dec 29, 2010
8.770
8.852
8.726
8.789
99,233
-0.01(-0.07%)
Dec 28, 2010
8.883
8.883
8.757
8.795
175,847
-0.01(-0.14%)
Dec 27, 2010
8.543
8.808
8.518
8.808
58,382
+0.26(+3.10%)
Dec 23, 2010
8.631
8.663
8.461
8.543
69,905
-0.08(-0.88%)
Dec 22, 2010
8.581
8.644
8.575
8.619
42,022
+0.03(+0.29%)
Dec 21, 2010
8.575
8.631
8.461
8.593
63,106
+0.04(+0.52%)
Dec 20, 2010
8.656
8.656
8.549
8.549
31,446
-0.05(-0.59%)
Dec 17, 2010
8.467
8.663
8.467
8.600
118,710
+0.11(+1.34%)
Dec 16, 2010
8.417
8.505
8.348
8.486
89,781
+0.06(+0.75%)
Dec 15, 2010
8.348
8.480
8.335
8.423
184,194
+0.04(+0.53%)
Dec 14, 2010
8.423
8.423
8.335
8.379
186,116
+0.01(+0.08%)
Dec 13, 2010
8.537
8.581
8.348
8.373
361,149
-0.03(-0.37%)
Dec 10, 2010
8.505
8.543
8.379
8.404
975,619
-0.25(-2.84%)
Dec 09, 2010
8.845
8.845
8.417
8.650
125,345
-0.44(-4.85%)
Dec 08, 2010
9.160
9.242
8.965
9.091
23,177
-0.11(-1.16%)
Dec 07, 2010
9.041
9.236
9.041
9.198
37,014
+0.25(+2.74%)
Dec 06, 2010
8.864
8.978
8.852
8.953
26,988
+0.02(+0.21%)
Dec 03, 2010
8.902
8.959
8.682
8.934
23,756
-0.03(-0.28%)
Dec 02, 2010
8.990
8.990
8.877
8.959
18,877
+0.18(+2.01%)
Dec 01, 2010
8.845
8.927
8.657
8.782
35,224
+0.14(+1.60%)
Nov 30, 2010
8.757
8.890
8.625
8.644
8,577
-0.22(-2.49%)
Nov 29, 2010
8.820
9.003
8.713
8.864
15,194
+0.02(+0.21%)
Nov 26, 2010
8.587
8.940
8.587
8.845
17,494
-0.40(-4.36%)
Nov 24, 2010
9.368
9.249
9.249
9.249
12,221
+0.19(+2.09%)
Nov 23, 2010
9.104
9.104
9.009
9.060
7,688
-0.17(-1.84%)
Nov 22, 2010
9.205
9.255
8.978
9.230
23,200
-0.22(-2.33%)
Nov 19, 2010
9.475
9.545
9.343
9.450
18,581
+0.02(+0.20%)
Nov 18, 2010
9.557
9.576
9.412
9.431
16,721
-0.06(-0.60%)
Nov 17, 2010
9.677
9.677
9.361
9.488
3,863
+0.13(+1.41%)
Nov 16, 2010
9.589
9.749
9.312
9.356
24,592
-0.35(-3.57%)
Nov 15, 2010
9.696
9.758
9.586
9.702
17,518
+0.13(+1.38%)
Nov 12, 2010
9.564
9.702
9.489
9.570
6,939
-0.09(-0.91%)
Nov 11, 2010
9.457
9.683
9.375
9.658
15,548
+0.08(+0.86%)
Nov 10, 2010
9.375
9.601
9.318
9.576
11,812
+0.23(+2.43%)
Nov 09, 2010
9.387
9.431
9.312
9.349
12,993
-0.08(-0.87%)
Nov 08, 2010
9.444
9.444
9.268
9.431
33,164
-0.01(-0.13%)
Nov 05, 2010
9.513
9.513
9.318
9.444
25,678
-0.10(-1.06%)
Nov 04, 2010
8.946
9.570
8.927
9.545
50,847
+0.74(+8.45%)
Nov 03, 2010
8.808
8.877
8.713
8.801
24,253
-0.02(-0.21%)
Nov 02, 2010
8.669
8.820
8.467
8.820
17,755
+0.30(+3.55%)
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
.