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 (%)
Jul 31, 2012
9.336
9.390
9.217
9.223
68,789
-0.15(-1.63%)
Jul 30, 2012
9.723
9.723
9.223
9.376
18,378
-0.33(-3.36%)
Jul 27, 2012
9.450
9.743
9.330
9.703
34,646
+0.27(+2.90%)
Jul 26, 2012
9.603
9.889
9.117
9.430
44,861
-0.49(-4.90%)
Jul 25, 2012
9.916
9.989
9.882
9.916
21,901
+0.13(+1.29%)
Jul 24, 2012
10.08
10.08
9.743
9.789
20,940
-0.28(-2.78%)
Jul 23, 2012
9.783
10.12
9.783
10.07
73,241
+0.09(+0.87%)
Jul 20, 2012
9.989
10.09
9.849
9.982
59,093
-0.10(-0.99%)
Jul 19, 2012
10.12
10.13
10.06
10.08
8,027
-0.02(-0.20%)
Jul 18, 2012
10.31
10.32
10.05
10.10
19,611
-0.22(-2.13%)
Jul 17, 2012
10.26
10.37
10.12
10.32
39,600
+0.09(+0.85%)
Jul 16, 2012
10.22
10.26
10.14
10.24
9,044
-0.05(-0.52%)
Jul 13, 2012
10.24
10.36
10.17
10.29
44,264
+0.07(+0.65%)
Jul 12, 2012
9.922
10.32
9.882
10.22
33,420
+0.24(+2.40%)
Jul 11, 2012
9.849
10.10
9.849
9.982
47,006
+0.10(+1.01%)
Jul 10, 2012
9.849
9.909
9.789
9.882
25,008
+0.06(+0.61%)
Jul 09, 2012
9.769
9.849
9.716
9.822
70,151
+0.12(+1.24%)
Jul 06, 2012
9.576
9.789
9.530
9.703
22,419
+0.01(+0.07%)
Jul 05, 2012
9.683
9.749
9.571
9.696
24,297
-0.11(-1.14%)
Jul 03, 2012
9.801
9.834
9.703
9.808
25,426
+0.05(+0.47%)
Jul 02, 2012
9.624
9.768
9.525
9.762
138,958
+0.14(+1.43%)
Jun 29, 2012
9.512
9.624
9.440
9.624
51,192
+0.14(+1.52%)
Jun 28, 2012
9.368
9.479
9.328
9.479
18,836
+0.04(+0.42%)
Jun 27, 2012
9.348
9.453
9.348
9.440
35,246
+0.11(+1.13%)
Jun 26, 2012
9.262
9.354
9.059
9.335
78,470
+0.21(+2.30%)
Jun 25, 2012
9.144
9.308
9.033
9.124
50,564
-0.20(-2.11%)
Jun 22, 2012
8.947
9.326
8.895
9.322
266,558
+0.39(+4.42%)
Jun 21, 2012
9.302
9.302
8.881
8.927
39,191
-0.39(-4.23%)
Jun 20, 2012
9.236
9.331
9.131
9.322
42,769
+0.05(+0.50%)
Jun 19, 2012
9.295
9.328
9.039
9.276
75,477
+0.03(+0.28%)
Jun 18, 2012
9.138
9.387
9.131
9.249
47,233
+0.07(+0.72%)
Jun 15, 2012
8.954
9.256
8.881
9.184
85,167
+0.20(+2.19%)
Jun 14, 2012
8.924
9.033
8.829
8.987
34,328
+0.10(+1.11%)
Jun 13, 2012
9.033
9.033
8.816
8.888
36,586
-0.18(-1.96%)
Jun 12, 2012
9.046
9.098
8.822
9.065
31,631
+0.05(+0.58%)
Jun 11, 2012
9.262
9.328
8.941
9.013
48,425
-0.20(-2.14%)
Jun 08, 2012
9.006
9.236
8.993
9.210
37,257
+0.16(+1.74%)
Jun 07, 2012
9.335
9.335
8.960
9.052
72,448
-0.19(-2.06%)
Jun 06, 2012
9.000
9.308
8.973
9.243
50,918
+0.33(+3.68%)
Jun 05, 2012
8.875
9.046
8.868
8.914
37,667
-0.01(-0.15%)
Jun 04, 2012
8.947
8.987
8.901
8.927
133,913
+0.04(+0.44%)
Jun 01, 2012
8.881
9.085
8.868
8.888
38,769
-0.21(-2.31%)
May 31, 2012
8.970
9.184
8.967
9.098
17,990
+0.14(+1.54%)
May 30, 2012
8.934
9.072
8.901
8.960
95,052
-0.10(-1.09%)
May 29, 2012
8.895
9.111
8.862
9.059
24,231
+0.24(+2.68%)
May 25, 2012
9.157
9.243
8.717
8.822
66,372
-0.32(-3.45%)
May 24, 2012
9.006
9.144
8.901
9.138
28,216
+0.17(+1.90%)
May 23, 2012
8.921
9.013
8.868
8.967
72,751
-0.09(-0.94%)
May 22, 2012
8.993
9.131
8.934
9.052
44,887
+0.09(+1.03%)
May 21, 2012
8.901
9.013
8.901
8.960
32,357
+0.07(+0.81%)
May 18, 2012
9.000
9.000
8.803
8.888
51,209
-0.16(-1.81%)
May 17, 2012
9.026
9.242
8.875
9.052
54,529
-0.01(-0.07%)
May 16, 2012
9.065
9.105
9.000
9.059
18,900
+0.01(+0.07%)
May 15, 2012
8.993
9.184
8.927
9.052
31,200
+0.02(+0.22%)
May 14, 2012
8.862
9.033
8.835
9.033
34,851
+0.03(+0.37%)
May 11, 2012
9.013
9.107
8.934
9.000
20,464
-0.12(-1.37%)
May 10, 2012
9.072
9.131
9.006
9.124
9,540
+0.08(+0.87%)
May 09, 2012
8.803
9.098
8.803
9.046
42,826
+0.16(+1.77%)
May 08, 2012
8.487
8.914
8.487
8.888
32,770
+0.36(+4.24%)
May 07, 2012
8.324
8.677
8.324
8.527
156,566
+0.24(+2.92%)
May 04, 2012
8.527
8.617
8.266
8.285
130,093
-0.28(-3.28%)
May 03, 2012
8.572
8.618
8.488
8.566
41,212
-0.05(-0.53%)
May 02, 2012
8.488
8.657
8.488
8.612
88,903
+0.00(+0.00%)
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
.