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
)
17.00
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 30, 2002
10.14
10.22
10.14
10.22
2,063
+0.08(+0.75%)
Aug 29, 2002
10.14
10.14
10.09
10.14
5,872
+0.04(+0.44%)
Aug 28, 2002
10.09
10.15
10.09
10.10
4,444
+0.02(+0.18%)
Aug 27, 2002
10.14
10.14
10.08
10.08
6,031
-0.09(-0.93%)
Aug 26, 2002
10.23
10.27
10.17
10.17
6,507
+0.02(+0.19%)
Aug 23, 2002
10.16
10.16
10.16
10.16
634
-0.02(-0.19%)
Aug 22, 2002
10.26
10.26
10.14
10.17
6,983
+0.00(+0.00%)
Aug 21, 2002
10.17
10.29
10.08
10.17
5,555
+0.10(+0.94%)
Aug 20, 2002
10.26
10.30
10.05
10.08
25,078
+0.14(+1.39%)
Aug 16, 2002
10.04
10.04
9.942
9.942
4,920
-0.01(-0.06%)
Aug 15, 2002
10.08
10.14
9.948
9.948
11,586
-0.03(-0.32%)
Aug 14, 2002
9.891
9.979
9.891
9.979
2,539
+0.09(+0.89%)
Aug 13, 2002
9.948
9.948
9.891
9.891
3,174
-0.09(-0.88%)
Aug 12, 2002
9.942
10.07
9.891
9.979
19,681
+0.01(+0.06%)
Aug 07, 2002
9.973
9.973
9.973
9.973
0
+0.00(+0.00%)
Aug 06, 2002
9.891
10.01
9.891
9.973
56,347
+0.08(+0.83%)
Aug 05, 2002
9.892
10.01
9.727
9.891
21,745
+0.00(+0.00%)
Aug 02, 2002
9.891
9.923
9.891
9.891
6,349
+0.00(+0.00%)
Aug 01, 2002
9.985
9.985
9.985
9.891
1,745
-0.09(-0.95%)
Jul 31, 2002
10.02
10.02
9.986
9.986
6,507
+0.09(+0.94%)
Jul 30, 2002
9.893
9.893
9.893
9.893
793
-0.12(-1.25%)
Jul 29, 2002
9.954
10.05
9.835
10.02
31,740
+0.13(+1.27%)
Jul 26, 2002
9.759
9.891
9.595
9.891
50,311
+0.16(+1.62%)
Jul 25, 2002
9.576
9.734
9.412
9.734
13,809
+0.22(+2.31%)
Jul 24, 2002
9.576
9.576
9.261
9.514
44,601
-0.06(-0.65%)
Jul 23, 2002
9.746
9.746
9.450
9.576
13,015
-0.13(-1.30%)
Jul 22, 2002
9.640
9.797
9.639
9.702
9,840
+0.00(+0.00%)
Jul 19, 2002
9.866
9.866
9.104
9.702
28,253
-0.13(-1.35%)
Jul 17, 2002
9.734
9.986
9.734
9.835
4,603
+0.32(+3.31%)
Jul 12, 2002
9.501
9.620
9.469
9.520
15,078
-0.09(-0.92%)
Jul 11, 2002
9.520
9.608
9.482
9.608
4,285
+0.03(+0.33%)
Jul 10, 2002
9.671
9.715
9.576
9.576
8,571
-0.13(-1.30%)
Jul 09, 2002
9.608
9.702
9.608
9.702
3,968
+0.00(+0.00%)
Jul 08, 2002
9.482
9.702
9.482
9.702
4,920
+0.22(+2.33%)
Jul 05, 2002
9.482
9.482
9.482
9.482
0
+0.00(+0.00%)
Jul 04, 2002
9.520
9.639
9.419
9.482
3,968
+0.00(+0.00%)
Jul 03, 2002
9.520
9.639
9.419
9.482
3,968
-0.10(-1.05%)
Jul 02, 2002
9.576
9.639
9.394
9.583
13,174
-0.11(-1.11%)
Jul 01, 2002
10.05
10.05
9.690
9.690
7,301
-0.38(-3.81%)
Jun 28, 2002
10.02
10.07
10.02
10.07
33,332
+0.00(+0.00%)
Jun 27, 2002
10.06
10.07
9.709
10.07
21,427
+0.04(+0.37%)
Jun 26, 2002
10.03
10.04
10.03
10.04
9,047
+0.01(+0.07%)
Jun 25, 2002
10.07
10.07
10.03
10.03
1,269
+0.03(+0.25%)
Jun 21, 2002
10.01
10.01
10.00
10.00
1,904
-0.00(-0.01%)
Jun 20, 2002
10.00
10.05
10.00
10.01
2,380
+0.00(+0.01%)
Jun 19, 2002
10.00
10.00
10.00
10.00
952
-0.01(-0.06%)
Jun 18, 2002
10.01
10.06
10.01
10.01
6,349
+0.01(+0.06%)
Jun 17, 2002
10.00
10.04
10.00
10.01
6,031
-0.03(-0.31%)
Jun 14, 2002
9.998
10.04
9.986
10.04
43,490
+0.04(+0.44%)
Jun 12, 2002
10.05
10.08
9.973
9.992
39,681
-0.02(-0.19%)
Jun 11, 2002
9.954
10.06
9.891
10.01
79,838
+0.06(+0.57%)
Jun 10, 2002
9.929
9.979
9.891
9.954
21,269
+0.02(+0.19%)
Jun 07, 2002
9.951
9.961
9.891
9.935
87,933
+0.01(+0.06%)
Jun 06, 2002
9.891
9.960
9.891
9.929
10,634
+0.00(+0.00%)
Jun 05, 2002
9.916
9.929
9.866
9.929
7,301
-0.02(-0.25%)
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%)
Mar 01, 2002
7.800
7.875
7.800
7.875
3,174
+0.08(+1.05%)
Feb 28, 2002
7.743
7.800
7.743
7.793
17,935
+0.04(+0.57%)
Feb 27, 2002
7.749
7.749
7.749
7.749
3,174
+0.02(+0.24%)
Feb 26, 2002
7.756
7.781
7.724
7.730
12,856
+0.00(+0.00%)
Feb 25, 2002
7.699
7.749
7.699
7.730
12,698
+0.01(+0.16%)
Feb 22, 2002
7.718
7.749
7.718
7.718
16,189
-0.01(-0.16%)
Feb 21, 2002
7.737
7.749
7.724
7.730
4,126
+0.01(+0.08%)
Feb 20, 2002
7.699
7.724
7.699
7.724
13,967
+0.01(+0.08%)
Feb 19, 2002
7.686
7.718
7.686
7.718
21,904
+0.01(+0.16%)
Feb 18, 2002
7.699
7.705
7.674
7.705
8,729
+0.00(+0.00%)
Feb 15, 2002
7.699
7.705
7.674
7.705
8,729
+0.08(+0.99%)
Feb 14, 2002
7.661
7.667
7.630
7.630
6,349
+0.00(+0.00%)
Feb 13, 2002
7.642
7.705
7.630
7.630
10,475
-0.00(-0.01%)
Feb 12, 2002
7.630
7.655
7.630
7.630
3,491
-0.09(-1.13%)
Feb 11, 2002
7.686
7.718
7.623
7.718
2,698
+0.11(+1.41%)
Feb 08, 2002
7.611
7.611
7.611
7.611
476
-0.07(-0.90%)
Feb 07, 2002
7.680
7.680
7.604
7.680
3,174
+0.08(+0.99%)
Feb 06, 2002
7.604
7.604
7.604
7.604
476
+0.01(+0.08%)
Feb 05, 2002
7.667
7.686
7.592
7.598
21,745
-0.08(-1.07%)
Feb 04, 2002
7.648
7.680
7.630
7.680
11,269
+0.06(+0.74%)
Feb 01, 2002
7.623
7.623
7.623
7.623
158
-0.08(-0.98%)
Jan 31, 2002
7.645
7.749
7.611
7.699
22,221
+0.08(+0.99%)
Jan 30, 2002
7.585
7.623
7.554
7.623
54,601
+0.04(+0.50%)
Jan 29, 2002
7.548
7.585
7.548
7.585
3,015
+0.04(+0.50%)
Jan 28, 2002
7.535
7.636
7.535
7.548
21,745
+0.01(+0.17%)
Jan 25, 2002
7.529
7.592
7.510
7.535
42,379
+0.01(+0.08%)
Jan 24, 2002
7.529
7.529
7.497
7.529
24,919
+0.00(+0.00%)
Jan 23, 2002
7.466
7.655
7.466
7.529
21,427
+0.16(+2.14%)
Jan 22, 2002
7.371
7.371
7.371
7.371
0
+0.00(+0.00%)
Jan 21, 2002
7.548
7.548
7.371
7.371
9,206
+0.00(+0.00%)
Jan 18, 2002
7.548
7.548
7.371
7.371
9,206
-0.09(-1.27%)
Jan 17, 2002
7.478
7.529
7.466
7.466
13,174
-0.03(-0.42%)
Jan 16, 2002
7.378
7.497
7.378
7.497
5,396
-0.06(-0.83%)
Jan 15, 2002
7.529
7.560
7.403
7.560
3,650
+0.03(+0.42%)
Jan 14, 2002
7.378
7.529
7.378
7.529
1,269
+0.16(+2.14%)
Jan 11, 2002
7.497
7.560
7.371
7.371
1,587
-0.13(-1.68%)
Jan 10, 2002
7.497
7.497
7.497
7.497
634
-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
.