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 (%)
Feb 27, 2009
7.214
7.214
7.214
7.214
8,729
+0.06(+0.88%)
Feb 26, 2009
7.176
7.176
6.930
7.151
16,658
+0.11(+1.61%)
Feb 25, 2009
7.296
7.308
6.930
7.037
7,375
-0.37(-4.94%)
Feb 24, 2009
7.245
7.403
7.088
7.403
23,713
+0.09(+1.29%)
Feb 23, 2009
7.327
7.640
7.252
7.308
15,066
+0.06(+0.87%)
Feb 20, 2009
7.718
7.718
7.245
7.245
1,798
-0.47(-6.04%)
Feb 19, 2009
7.560
7.711
7.195
7.711
10,750
+0.42(+5.79%)
Feb 18, 2009
7.516
7.516
7.289
7.289
1,269
-0.27(-3.58%)
Feb 17, 2009
7.831
7.831
7.560
7.560
2,885
-0.30(-3.77%)
Feb 13, 2009
7.567
7.856
7.560
7.856
5,018
+0.29(+3.84%)
Feb 12, 2009
7.566
7.566
7.315
7.566
5,501
-0.10(-1.24%)
Feb 11, 2009
7.371
7.661
7.258
7.661
11,753
+0.10(+1.33%)
Feb 10, 2009
7.560
7.560
7.560
7.560
2,379
+0.00(+0.00%)
Feb 09, 2009
7.560
7.667
7.560
7.560
3,331
+0.06(+0.84%)
Feb 06, 2009
7.560
7.686
7.497
7.497
9,680
-0.06(-0.83%)
Feb 05, 2009
7.560
7.623
7.560
7.560
2,380
-0.14(-1.80%)
Feb 04, 2009
7.560
7.699
7.560
7.699
3,015
+0.27(+3.60%)
Feb 03, 2009
7.560
7.589
7.403
7.431
18,458
-0.13(-1.71%)
Feb 02, 2009
7.604
7.699
7.277
7.560
4,071
-0.14(-1.88%)
Jan 30, 2009
7.560
7.705
7.560
7.705
12,334
+0.14(+1.92%)
Jan 29, 2009
7.560
7.705
7.560
7.560
6,587
+0.00(+0.00%)
Jan 28, 2009
7.485
7.567
7.472
7.560
2,696
-0.24(-3.07%)
Jan 27, 2009
7.711
7.825
7.333
7.800
6,031
+0.24(+3.17%)
Jan 26, 2009
7.548
7.592
7.252
7.560
9,045
+0.20(+2.67%)
Jan 23, 2009
7.201
7.403
7.182
7.364
3,650
+0.13(+1.81%)
Jan 22, 2009
7.711
7.711
7.094
7.233
28,100
-0.25(-3.29%)
Jan 21, 2009
7.554
7.560
7.478
7.478
9,999
+0.14(+1.89%)
Jan 20, 2009
7.340
7.340
7.340
7.340
1,269
-0.06(-0.85%)
Jan 16, 2009
7.415
7.415
7.403
7.403
476
-0.47(-5.92%)
Jan 15, 2009
7.428
7.869
7.308
7.869
5,876
+0.47(+6.30%)
Jan 14, 2009
7.403
7.409
7.245
7.403
3,825
-0.21(-2.81%)
Jan 13, 2009
7.340
7.617
7.340
7.617
506
+0.17(+2.28%)
Jan 12, 2009
7.422
7.447
7.403
7.447
2,618
-0.08(-1.09%)
Jan 09, 2009
7.441
7.560
7.409
7.529
3,264
-0.19(-2.45%)
Jan 06, 2009
7.718
7.718
7.718
7.718
793
+0.15(+2.00%)
Jan 05, 2009
7.800
7.800
7.567
7.567
793
-0.25(-3.15%)
Jan 02, 2009
7.630
7.812
7.623
7.812
6,429
+0.09(+1.22%)
Dec 31, 2008
7.403
7.718
7.403
7.718
41,001
+0.26(+3.55%)
Dec 30, 2008
7.403
7.466
7.403
7.453
14,859
+0.02(+0.25%)
Dec 29, 2008
7.510
7.510
7.434
7.434
9,682
-0.13(-1.67%)
Dec 26, 2008
7.680
7.680
7.548
7.560
6,045
+0.05(+0.68%)
Dec 24, 2008
7.560
7.686
7.403
7.509
2,541
-0.20(-2.62%)
Dec 23, 2008
7.875
7.875
7.592
7.711
13,631
+0.04(+0.49%)
Dec 22, 2008
7.869
7.869
7.674
7.674
669
-0.20(-2.48%)
Dec 19, 2008
7.560
7.869
7.548
7.869
9,674
+0.17(+2.21%)
Dec 18, 2008
7.718
7.737
7.340
7.699
54,807
-0.30(-3.70%)
Dec 17, 2008
7.526
7.995
7.526
7.995
69,762
+0.50(+6.64%)
Dec 16, 2008
7.560
7.730
7.403
7.497
67,458
-0.22(-2.86%)
Dec 15, 2008
7.636
8.001
7.403
7.718
16,407
+0.25(+3.38%)
Dec 12, 2008
7.560
7.560
7.308
7.466
4,231
-0.09(-1.25%)
Dec 11, 2008
7.718
7.718
7.409
7.560
28,570
-0.16(-2.04%)
Dec 10, 2008
7.718
7.718
7.718
7.718
158
-0.18(-2.23%)
Dec 09, 2008
8.190
8.190
7.891
7.894
13,834
-0.17(-2.11%)
Dec 08, 2008
7.560
8.190
7.560
8.064
9,487
+0.35(+4.49%)
Dec 05, 2008
7.560
7.718
7.560
7.718
2,698
+0.40(+5.51%)
Dec 04, 2008
7.907
7.907
7.239
7.315
30,975
-0.56(-7.12%)
Dec 03, 2008
7.875
7.875
7.875
7.875
404
+0.25(+3.31%)
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
.