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
)
17.37
-0.05 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2013
9.872
9.979
9.649
9.724
27,535
-0.18(-1.81%)
Jan 30, 2013
10.08
10.23
9.834
9.903
7,941
-0.22(-2.18%)
Jan 29, 2013
10.01
10.49
10.01
10.12
35,560
+0.08(+0.75%)
Jan 28, 2013
10.03
10.11
9.979
10.05
15,161
+0.14(+1.39%)
Jan 25, 2013
10.01
10.05
9.848
9.910
19,863
-0.04(-0.41%)
Jan 24, 2013
9.931
9.993
9.821
9.951
9,472
+0.03(+0.28%)
Jan 23, 2013
10.02
10.04
9.917
9.924
6,623
-0.08(-0.76%)
Jan 22, 2013
10.000
10.03
9.869
10.000
16,095
-0.04(-0.41%)
Jan 18, 2013
9.986
10.05
9.944
10.04
19,722
+0.02(+0.21%)
Jan 17, 2013
9.972
10.03
9.889
10.02
16,591
+0.11(+1.11%)
Jan 16, 2013
10.03
10.03
9.883
9.910
5,104
-0.08(-0.76%)
Jan 15, 2013
10.12
10.12
9.924
9.986
19,251
-0.16(-1.56%)
Jan 14, 2013
9.826
10.16
9.826
10.14
12,717
+0.09(+0.89%)
Jan 11, 2013
10.02
10.14
9.931
10.05
10,470
+0.08(+0.76%)
Jan 10, 2013
10.03
10.03
9.958
9.979
2,994
+0.01(+0.07%)
Jan 09, 2013
10.20
10.28
9.951
9.972
15,758
-0.19(-1.83%)
Jan 08, 2013
9.896
10.17
9.896
10.16
13,638
+0.23(+2.29%)
Jan 07, 2013
10.02
10.15
9.931
9.931
17,329
-0.18(-1.77%)
Jan 04, 2013
10.26
10.32
9.917
10.11
137,534
-0.08(-0.81%)
Jan 03, 2013
10.52
10.52
10.13
10.19
91,053
-0.28(-2.69%)
Jan 02, 2013
10.30
10.60
10.24
10.47
115,331
+0.36(+3.61%)
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%)
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
.