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 (%)
Jun 30, 2009
7.485
7.800
7.176
7.283
24,973
-0.32(-4.23%)
Jun 29, 2009
7.579
7.844
7.541
7.604
47,727
-0.09(-1.15%)
Jun 26, 2009
7.396
7.875
7.261
7.693
1,114,677
+0.33(+4.45%)
Jun 25, 2009
7.201
7.365
7.119
7.365
24,094
+0.05(+0.69%)
Jun 24, 2009
7.535
7.535
7.277
7.315
27,745
-0.08(-1.11%)
Jun 23, 2009
7.554
7.554
7.396
7.396
5,325
-0.10(-1.34%)
Jun 22, 2009
7.554
7.554
7.252
7.497
10,617
-0.03(-0.42%)
Jun 19, 2009
7.554
7.554
7.434
7.529
6,844
-0.03(-0.42%)
Jun 18, 2009
7.573
7.592
7.504
7.560
8,183
-0.02(-0.25%)
Jun 17, 2009
7.699
7.699
7.541
7.579
10,326
-0.02(-0.25%)
Jun 16, 2009
7.573
7.793
7.516
7.598
49,811
+0.08(+1.00%)
Jun 15, 2009
7.711
7.762
7.315
7.522
34,257
-0.50(-6.21%)
Jun 12, 2009
8.026
8.033
7.560
8.020
4,471
-0.01(-0.16%)
Jun 11, 2009
7.315
8.033
7.220
8.033
10,482
+0.42(+5.46%)
Jun 10, 2009
7.737
7.749
7.554
7.617
6,455
-0.37(-4.65%)
Jun 09, 2009
7.604
7.989
7.365
7.989
29,816
+0.14(+1.85%)
Jun 08, 2009
7.636
7.869
7.573
7.844
4,163
+0.25(+3.32%)
Jun 05, 2009
7.415
7.844
7.378
7.592
14,982
-0.06(-0.74%)
Jun 04, 2009
7.630
7.875
7.195
7.648
19,556
-0.21(-2.72%)
Jun 03, 2009
7.302
7.863
7.088
7.863
17,021
+0.38(+5.14%)
Jun 02, 2009
7.151
7.522
7.088
7.478
5,377
+0.18(+2.50%)
Jun 01, 2009
7.560
7.781
7.088
7.296
17,510
-0.26(-3.50%)
May 29, 2009
7.648
7.648
7.478
7.560
4,160
+0.00(+0.00%)
May 28, 2009
7.957
8.033
7.422
7.560
29,156
-0.49(-6.10%)
May 27, 2009
8.115
8.190
8.052
8.052
8,094
-0.11(-1.31%)
May 26, 2009
8.008
8.159
7.831
8.159
45,865
+0.25(+3.11%)
May 22, 2009
7.434
8.008
7.434
7.913
29,364
+0.49(+6.62%)
May 21, 2009
7.143
7.526
7.143
7.422
9,523
+0.27(+3.79%)
May 20, 2009
7.176
7.182
7.088
7.151
11,186
+0.00(+0.00%)
May 19, 2009
7.037
7.195
7.037
7.151
2,380
+0.00(+0.00%)
May 18, 2009
7.119
7.170
7.044
7.151
8,134
+0.07(+0.98%)
May 15, 2009
7.012
7.081
6.955
7.081
634
+0.16(+2.37%)
May 14, 2009
6.943
6.962
6.886
6.918
70,035
-0.04(-0.63%)
May 13, 2009
7.018
7.018
6.962
6.962
10,653
-0.16(-2.21%)
May 12, 2009
7.069
7.119
7.025
7.119
2,698
+0.04(+0.62%)
May 11, 2009
7.063
7.107
7.063
7.075
22,261
-0.08(-1.06%)
May 08, 2009
7.151
7.151
6.993
7.151
3,855
+0.01(+0.18%)
May 07, 2009
7.000
7.163
6.962
7.138
8,660
-0.07(-0.96%)
May 06, 2009
7.056
7.214
7.056
7.207
5,874
+0.19(+2.69%)
May 05, 2009
6.973
7.056
6.943
7.018
7,150
-0.09(-1.33%)
May 04, 2009
6.848
7.113
6.810
7.113
2,544
+0.23(+3.29%)
May 01, 2009
7.075
7.075
6.836
6.886
46,052
-0.23(-3.27%)
Apr 30, 2009
7.119
7.163
6.968
7.119
4,449
+0.03(+0.44%)
Apr 29, 2009
6.634
7.088
6.634
7.088
13,745
+0.13(+1.81%)
Apr 28, 2009
6.937
7.025
6.937
6.962
1,944
-0.15(-2.13%)
Apr 27, 2009
7.220
7.220
7.012
7.113
4,677
+0.02(+0.27%)
Apr 24, 2009
7.119
7.245
7.012
7.094
3,574
+0.13(+1.81%)
Apr 23, 2009
6.955
7.018
6.798
6.968
3,809
-0.20(-2.81%)
Apr 22, 2009
7.163
7.214
7.113
7.170
6,983
-0.04(-0.61%)
Apr 21, 2009
7.151
7.214
7.151
7.214
5,369
-0.02(-0.26%)
Apr 17, 2009
7.157
7.233
7.031
7.233
1,601
+0.00(+0.00%)
Apr 16, 2009
7.119
7.233
6.779
7.233
952
+0.32(+4.65%)
Apr 15, 2009
7.069
7.157
6.855
6.911
3,809
-0.02(-0.27%)
Apr 14, 2009
7.264
7.264
6.703
6.930
3,330
-0.22(-3.08%)
Apr 13, 2009
7.296
7.352
7.151
7.151
2,380
-0.09(-1.30%)
Apr 09, 2009
7.157
7.245
6.722
7.245
3,628
+0.28(+3.98%)
Apr 08, 2009
6.818
6.983
6.818
6.968
960
-0.15(-2.12%)
Apr 06, 2009
7.226
7.119
7.119
7.119
1,745
-0.09(-1.31%)
Apr 03, 2009
7.000
7.214
6.867
7.214
5,074
+0.09(+1.33%)
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
.