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 (%)
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%)
Nov 01, 2012
9.295
9.495
9.268
9.362
73,925
+0.10(+1.08%)
Oct 31, 2012
9.348
9.375
9.154
9.261
23,327
-0.12(-1.28%)
Oct 26, 2012
9.428
9.382
9.382
9.382
23,445
-0.07(-0.78%)
Oct 25, 2012
9.355
9.482
9.328
9.455
20,872
+0.14(+1.51%)
Oct 24, 2012
9.308
9.380
9.254
9.315
11,713
+0.00(+0.00%)
Oct 23, 2012
9.254
9.402
9.214
9.315
41,140
+0.01(+0.07%)
Oct 19, 2012
9.368
9.462
9.208
9.308
69,013
-0.06(-0.64%)
Oct 18, 2012
9.750
9.763
9.368
9.368
28,712
-0.38(-3.91%)
Oct 17, 2012
9.636
9.790
9.616
9.750
17,367
+0.11(+1.11%)
Oct 16, 2012
9.750
9.844
9.623
9.643
37,084
-0.01(-0.14%)
Oct 15, 2012
9.643
9.723
9.583
9.656
35,853
+0.08(+0.84%)
Oct 12, 2012
9.783
9.971
9.562
9.576
41,346
-0.21(-2.19%)
Oct 11, 2012
9.797
9.830
9.703
9.790
33,029
+0.10(+1.04%)
Oct 10, 2012
9.596
9.696
9.542
9.690
19,864
+0.14(+1.47%)
Oct 09, 2012
9.777
9.777
9.509
9.549
35,768
-0.17(-1.79%)
Oct 08, 2012
9.944
9.951
9.690
9.723
22,335
-0.21(-2.09%)
Oct 05, 2012
10.09
10.14
9.931
9.931
25,470
-0.15(-1.46%)
Oct 04, 2012
10.01
10.08
9.984
10.08
26,353
+0.04(+0.40%)
Oct 03, 2012
10.10
10.13
10.01
10.04
23,662
-0.07(-0.73%)
Oct 02, 2012
10.19
10.20
10.06
10.11
44,365
-0.03(-0.26%)
Oct 01, 2012
10.02
10.18
10.02
10.14
39,191
+0.07(+0.73%)
Sep 28, 2012
10.04
10.18
9.884
10.06
52,983
+0.00(+0.00%)
Sep 27, 2012
9.978
10.07
9.911
10.06
20,266
+0.03(+0.27%)
Sep 26, 2012
9.917
10.08
9.917
10.04
31,739
+0.17(+1.77%)
Sep 25, 2012
10.04
10.42
9.576
9.864
68,901
-0.13(-1.34%)
Sep 24, 2012
9.703
10.12
9.676
9.998
78,342
+0.29(+2.97%)
Sep 21, 2012
9.670
9.830
9.516
9.710
114,914
+0.27(+2.84%)
Sep 20, 2012
9.509
9.569
9.422
9.442
27,331
-0.10(-1.05%)
Sep 19, 2012
9.499
9.589
9.432
9.542
32,595
+0.01(+0.14%)
Sep 18, 2012
9.536
9.609
9.475
9.529
32,623
+0.01(+0.07%)
Sep 17, 2012
9.549
9.589
9.281
9.522
24,592
-0.02(-0.21%)
Sep 14, 2012
9.683
9.716
9.529
9.542
54,227
-0.09(-0.90%)
Sep 13, 2012
9.509
9.770
9.422
9.629
81,217
+0.12(+1.27%)
Sep 12, 2012
9.462
9.516
9.375
9.509
25,990
+0.04(+0.42%)
Sep 11, 2012
9.382
9.475
9.368
9.469
26,233
+0.07(+0.71%)
Sep 10, 2012
9.402
9.469
9.321
9.402
22,443
+0.01(+0.07%)
Sep 07, 2012
9.475
9.475
9.388
9.395
31,775
-0.05(-0.50%)
Sep 06, 2012
9.341
9.516
9.254
9.442
58,506
+0.15(+1.66%)
Sep 05, 2012
9.402
9.435
9.221
9.288
47,188
-0.09(-0.93%)
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
.