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
)
16.68
-0.37 (-2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2002
9.916
9.954
9.916
9.954
10,475
+0.06(+0.63%)
May 28, 2002
9.841
9.923
9.841
9.891
35,395
-0.03(-0.32%)
May 27, 2002
9.916
9.923
9.828
9.923
6,507
+0.00(+0.00%)
May 24, 2002
9.916
9.923
9.828
9.923
6,507
+0.11(+1.09%)
May 23, 2002
9.765
9.816
9.765
9.816
5,714
-0.08(-0.76%)
May 22, 2002
9.735
9.923
9.608
9.891
42,697
+0.13(+1.28%)
May 21, 2002
9.772
9.816
9.765
9.766
5,872
-0.09(-0.89%)
May 20, 2002
9.860
9.860
9.734
9.854
6,507
-0.01(-0.13%)
May 17, 2002
9.853
9.866
9.766
9.866
5,714
+0.13(+1.36%)
May 16, 2002
9.734
9.891
9.734
9.734
11,745
-0.13(-1.28%)
May 15, 2002
9.765
9.860
9.715
9.860
16,666
+0.11(+1.11%)
May 14, 2002
9.671
9.752
9.658
9.752
22,380
+0.05(+0.51%)
May 13, 2002
9.608
9.715
9.488
9.702
38,252
+0.18(+1.85%)
May 10, 2002
9.375
9.620
9.375
9.526
275,071
+0.15(+1.61%)
May 09, 2002
9.350
9.419
9.349
9.375
23,491
+0.04(+0.40%)
May 08, 2002
9.268
9.431
9.261
9.337
19,364
+0.09(+0.97%)
May 07, 2002
9.211
9.293
9.167
9.247
16,031
+0.02(+0.19%)
May 06, 2002
9.249
9.293
9.198
9.230
5,237
-0.02(-0.20%)
May 03, 2002
9.249
9.249
9.167
9.249
4,285
+0.05(+0.55%)
May 02, 2002
9.167
9.249
9.142
9.198
16,507
-0.03(-0.27%)
May 01, 2002
9.223
9.230
9.160
9.223
12,063
-0.08(-0.88%)
Apr 30, 2002
9.079
9.305
9.009
9.305
29,840
+0.30(+3.29%)
Apr 29, 2002
9.097
9.097
9.003
9.009
6,349
-0.01(-0.07%)
Apr 26, 2002
8.893
9.135
8.893
9.016
29,681
-0.08(-0.83%)
Apr 25, 2002
8.959
9.091
8.820
9.091
18,412
-0.01(-0.14%)
Apr 24, 2002
8.820
9.104
8.675
9.104
17,301
+0.30(+3.44%)
Apr 23, 2002
8.600
8.801
8.568
8.801
1,587
+0.45(+5.43%)
Apr 22, 2002
8.631
8.631
8.348
8.348
2,539
-0.22(-2.57%)
Apr 19, 2002
8.600
8.669
8.568
8.568
2,380
-0.09(-1.09%)
Apr 18, 2002
8.663
8.663
8.663
8.663
0
+0.00(+0.00%)
Apr 17, 2002
8.664
8.664
8.631
8.663
3,968
-0.15(-1.71%)
Apr 16, 2002
8.669
8.813
8.669
8.813
1,269
+0.15(+1.74%)
Apr 15, 2002
8.726
8.726
8.663
8.663
2,380
-0.20(-2.27%)
Apr 12, 2002
8.757
8.946
8.669
8.864
17,935
+0.11(+1.30%)
Apr 11, 2002
8.619
8.789
8.619
8.751
5,079
+0.03(+0.29%)
Apr 10, 2002
8.750
8.750
8.604
8.726
793
+0.22(+2.59%)
Apr 09, 2002
8.530
8.537
8.505
8.505
1,904
+0.00(+0.00%)
Apr 08, 2002
8.694
8.694
8.505
8.505
3,809
-0.16(-1.89%)
Apr 05, 2002
8.682
8.682
8.631
8.669
6,507
-0.01(-0.07%)
Apr 04, 2002
8.883
8.883
8.675
8.675
634
-0.08(-0.94%)
Apr 03, 2002
8.757
8.757
8.757
8.757
1,745
-0.06(-0.71%)
Apr 02, 2002
8.820
8.820
8.820
8.820
3,809
+0.00(+0.00%)
Apr 01, 2002
8.940
8.940
8.820
8.820
3,333
-0.13(-1.41%)
Mar 29, 2002
8.505
8.946
8.474
8.946
7,460
+0.00(+0.00%)
Mar 28, 2002
8.505
8.946
8.474
8.946
7,460
+0.23(+2.68%)
Mar 27, 2002
8.379
8.713
8.316
8.713
4,761
+0.14(+1.69%)
Mar 26, 2002
8.373
8.568
8.373
8.568
6,507
+0.22(+2.64%)
Mar 25, 2002
8.304
8.348
8.234
8.348
3,968
+0.16(+1.92%)
Mar 22, 2002
8.159
8.316
8.159
8.190
7,936
+0.03(+0.39%)
Mar 21, 2002
8.023
8.158
8.023
8.158
7,301
+0.16(+1.96%)
Mar 20, 2002
7.938
8.001
7.938
8.001
1,111
+0.19(+2.42%)
Mar 19, 2002
7.844
7.938
7.812
7.812
9,206
+0.00(+0.00%)
Mar 18, 2002
7.875
7.875
7.749
7.812
5,714
-0.06(-0.80%)
Mar 15, 2002
7.875
7.875
7.875
7.875
317
-0.03(-0.40%)
Mar 14, 2002
7.844
8.045
7.844
7.907
18,888
+0.03(+0.40%)
Mar 13, 2002
7.844
8.001
7.844
7.875
8,412
+0.03(+0.39%)
Mar 12, 2002
7.844
7.844
7.844
7.844
158
-0.04(-0.47%)
Mar 11, 2002
7.888
7.919
7.875
7.882
23,015
+0.03(+0.32%)
Mar 08, 2002
7.674
7.856
7.674
7.856
27,300
+0.10(+1.30%)
Mar 07, 2002
7.875
7.875
7.705
7.756
9,206
-0.01(-0.16%)
Mar 06, 2002
7.768
7.907
7.592
7.768
9,523
-0.11(-1.36%)
Mar 05, 2002
7.844
7.875
7.756
7.875
4,444
+0.05(+0.64%)
Mar 04, 2002
7.869
7.869
7.762
7.825
4,761
-0.05(-0.64%)
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
.