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 29, 2012
9.121
9.121
8.683
8.749
21,697
-0.33(-3.60%)
Feb 28, 2012
9.101
9.206
9.003
9.075
17,710
-0.05(-0.50%)
Feb 27, 2012
8.951
9.232
8.905
9.121
10,870
+0.11(+1.23%)
Feb 24, 2012
9.167
9.186
8.990
9.010
17,316
-0.18(-1.99%)
Feb 23, 2012
9.082
9.206
8.951
9.193
30,599
+0.15(+1.66%)
Feb 22, 2012
9.108
9.153
8.945
9.042
21,584
-0.06(-0.65%)
Feb 21, 2012
9.336
9.336
9.095
9.101
8,084
-0.24(-2.59%)
Feb 17, 2012
9.304
9.362
9.160
9.343
34,540
+0.05(+0.56%)
Feb 16, 2012
8.879
9.297
8.853
9.291
22,809
+0.37(+4.17%)
Feb 15, 2012
9.258
9.258
8.879
8.918
23,449
-0.26(-2.85%)
Feb 14, 2012
9.264
9.264
9.062
9.180
11,827
-0.18(-1.95%)
Feb 13, 2012
9.264
9.362
9.095
9.362
17,814
+0.24(+2.58%)
Feb 10, 2012
9.147
9.356
9.056
9.127
19,761
-0.14(-1.55%)
Feb 09, 2012
9.127
9.362
9.127
9.271
14,578
-0.06(-0.63%)
Feb 08, 2012
9.388
9.388
9.219
9.330
17,843
-0.07(-0.69%)
Feb 07, 2012
9.350
9.428
9.350
9.395
19,110
+0.04(+0.42%)
Feb 06, 2012
9.323
9.369
9.135
9.356
17,144
-0.01(-0.07%)
Feb 03, 2012
9.441
9.467
9.252
9.363
69,838
+0.11(+1.19%)
Feb 02, 2012
8.985
9.395
8.787
9.252
37,732
+0.11(+1.21%)
Feb 01, 2012
8.966
9.245
8.420
9.141
77,520
+0.04(+0.43%)
Jan 31, 2012
9.232
9.441
8.972
9.102
37,311
-0.05(-0.50%)
Jan 30, 2012
9.141
9.414
9.135
9.148
18,135
-0.11(-1.19%)
Jan 27, 2012
9.037
9.297
9.037
9.258
17,735
+0.17(+1.86%)
Jan 26, 2012
9.031
9.128
9.031
9.089
26,412
+0.00(+0.00%)
Jan 25, 2012
8.953
9.219
8.953
9.089
32,961
+0.15(+1.67%)
Jan 24, 2012
8.725
9.005
8.693
8.940
21,183
+0.12(+1.40%)
Jan 23, 2012
8.823
8.901
8.777
8.816
7,919
-0.04(-0.44%)
Jan 20, 2012
8.673
8.868
8.615
8.855
45,552
+0.19(+2.18%)
Jan 19, 2012
8.576
8.712
8.576
8.667
11,835
+0.11(+1.29%)
Jan 18, 2012
8.264
8.576
8.264
8.556
11,581
+0.25(+3.05%)
Jan 17, 2012
8.368
8.452
8.134
8.303
26,760
-0.01(-0.16%)
Jan 13, 2012
8.381
8.381
8.023
8.316
22,077
-0.24(-2.81%)
Jan 12, 2012
8.667
8.667
8.420
8.556
15,255
-0.07(-0.83%)
Jan 11, 2012
8.511
8.634
8.387
8.628
19,313
+0.07(+0.76%)
Jan 10, 2012
8.511
8.582
8.361
8.563
31,039
+0.08(+1.00%)
Jan 09, 2012
8.524
8.569
8.322
8.478
28,261
+0.02(+0.23%)
Jan 06, 2012
8.628
8.647
8.420
8.459
30,211
-0.16(-1.81%)
Jan 05, 2012
8.465
8.647
8.433
8.615
15,638
+0.08(+0.99%)
Jan 04, 2012
8.621
8.699
8.504
8.530
21,226
+0.36(+4.46%)
Dec 30, 2011
8.140
8.277
7.965
8.166
99,487
-0.07(-0.87%)
Dec 29, 2011
8.069
8.238
7.893
8.238
16,055
+0.23(+2.84%)
Dec 28, 2011
8.420
8.420
7.978
8.010
37,449
-0.45(-5.30%)
Dec 27, 2011
8.407
8.472
8.283
8.459
12,544
+0.03(+0.31%)
Dec 23, 2011
8.589
8.589
8.361
8.433
10,443
-0.16(-1.82%)
Dec 21, 2011
8.413
8.647
8.342
8.589
22,041
+0.14(+1.62%)
Dec 20, 2011
8.485
8.498
8.355
8.452
112,955
+0.17(+2.04%)
Dec 19, 2011
8.628
8.738
8.247
8.283
37,260
-0.27(-3.12%)
Dec 16, 2011
8.452
8.563
8.387
8.550
182,249
+0.10(+1.15%)
Dec 15, 2011
8.322
8.498
8.192
8.452
35,861
+0.16(+1.96%)
Dec 14, 2011
7.893
8.290
7.874
8.290
59,239
+0.32(+4.00%)
Dec 13, 2011
8.257
8.329
7.926
7.971
44,844
-0.26(-3.16%)
Dec 12, 2011
8.121
8.251
8.017
8.231
37,894
-0.01(-0.16%)
Dec 09, 2011
7.802
8.312
7.783
8.244
48,560
+0.46(+5.93%)
Dec 08, 2011
8.160
8.166
7.653
7.783
45,250
-0.47(-5.67%)
Dec 07, 2011
8.121
8.316
8.004
8.251
24,547
+0.07(+0.87%)
Dec 06, 2011
8.030
8.238
7.958
8.179
32,818
+0.14(+1.78%)
Dec 05, 2011
8.069
8.069
7.939
8.036
63,303
+0.14(+1.81%)
Dec 02, 2011
8.010
8.108
7.835
7.893
35,467
+0.02(+0.25%)
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
.