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 (%)
Aug 29, 2008
8.990
9.009
8.896
8.896
20,412
+0.06(+0.64%)
Aug 28, 2008
8.946
8.946
8.839
8.839
1,615
+0.01(+0.14%)
Aug 27, 2008
8.449
8.827
8.442
8.827
4,952
+0.06(+0.65%)
Aug 26, 2008
8.694
8.776
8.694
8.770
2,063
+0.23(+2.73%)
Aug 25, 2008
8.915
8.915
7.932
8.537
22,773
-0.44(-4.94%)
Aug 22, 2008
9.009
9.009
8.980
8.980
2,220
+0.12(+1.38%)
Aug 21, 2008
9.003
9.009
8.827
8.858
11,642
-0.06(-0.64%)
Aug 20, 2008
8.927
9.356
8.663
8.915
34,783
-0.05(-0.56%)
Aug 19, 2008
8.965
8.965
8.965
8.965
961
-0.01(-0.14%)
Aug 18, 2008
9.041
9.041
8.946
8.978
4,717
-0.05(-0.56%)
Aug 15, 2008
8.997
9.230
8.997
9.028
2,874
-0.11(-1.17%)
Aug 14, 2008
9.286
9.438
9.003
9.135
12,342
-0.06(-0.62%)
Aug 13, 2008
9.192
9.192
9.192
9.192
0
+0.00(+0.00%)
Aug 12, 2008
9.154
9.192
9.154
9.192
1,269
+0.00(+0.00%)
Aug 11, 2008
9.293
9.293
9.192
9.192
1,745
+0.22(+2.46%)
Aug 08, 2008
8.820
9.135
8.820
8.971
13,291
-0.03(-0.35%)
Aug 07, 2008
8.864
9.324
8.864
9.003
12,863
-0.69(-7.15%)
Aug 06, 2008
9.450
9.702
9.450
9.696
5,933
+0.25(+2.67%)
Aug 05, 2008
9.469
9.469
9.198
9.444
3,560
+0.18(+1.97%)
Aug 04, 2008
9.135
9.557
9.135
9.261
3,366
+0.06(+0.68%)
Aug 01, 2008
9.135
9.198
9.135
9.198
995
-0.13(-1.35%)
Jul 31, 2008
9.368
9.406
9.135
9.324
3,726
+0.19(+2.07%)
Jul 30, 2008
9.028
9.375
9.028
9.135
1,612
+0.28(+3.20%)
Jul 29, 2008
8.839
8.865
8.820
8.852
8,964
-0.22(-2.43%)
Jul 28, 2008
8.827
9.072
8.827
9.072
1,396
-0.38(-4.00%)
Jul 25, 2008
8.984
9.450
8.962
9.450
4,130
+0.68(+7.76%)
Jul 24, 2008
8.600
9.034
8.600
8.770
5,253
+0.04(+0.51%)
Jul 23, 2008
8.789
8.789
8.726
8.726
1,411
+0.35(+4.17%)
Jul 22, 2008
8.682
8.798
8.377
8.377
2,020
-0.32(-3.72%)
Jul 21, 2008
8.675
8.700
8.675
8.700
869
-0.05(-0.58%)
Jul 18, 2008
8.946
9.066
8.751
8.751
2,476
+0.15(+1.76%)
Jul 17, 2008
7.724
9.349
7.724
8.600
2,915
+0.41(+5.00%)
Jul 16, 2008
8.058
8.190
8.058
8.190
20,723
+0.13(+1.56%)
Jul 15, 2008
8.260
8.260
7.907
8.064
6,387
-0.44(-5.19%)
Jul 14, 2008
8.575
8.575
8.260
8.505
15,942
-0.16(-1.82%)
Jul 11, 2008
8.940
8.946
8.663
8.663
7,329
-0.23(-2.55%)
Jul 10, 2008
8.745
9.469
8.738
8.890
9,569
-0.25(-2.69%)
Jul 09, 2008
9.135
9.538
9.072
9.135
2,238
+0.30(+3.35%)
Jul 08, 2008
9.412
9.412
8.839
8.839
2,857
-0.04(-0.50%)
Jul 07, 2008
9.412
9.412
8.845
8.883
2,485
+0.06(+0.64%)
Jul 04, 2008
8.801
8.827
8.701
8.827
4,155
+0.00(+0.00%)
Jul 03, 2008
8.801
8.827
8.701
8.827
4,155
+0.13(+1.45%)
Jul 02, 2008
9.072
9.412
8.203
8.701
13,661
-0.57(-6.12%)
Jul 01, 2008
9.790
9.803
9.268
9.268
7,863
-0.72(-7.19%)
Jun 30, 2008
10.04
10.16
9.784
9.986
31,368
-0.04(-0.38%)
Jun 27, 2008
10.12
10.12
10.02
10.02
317
+0.02(+0.19%)
Jun 26, 2008
10.09
10.20
9.967
10.00
17,077
-0.08(-0.75%)
Jun 25, 2008
10.34
10.34
10.08
10.08
3,145
+0.00(+0.00%)
Jun 24, 2008
10.12
10.13
10.08
10.08
10,163
-0.04(-0.44%)
Jun 23, 2008
10.32
10.32
10.08
10.12
3,871
-0.35(-3.31%)
Jun 20, 2008
10.39
10.70
10.09
10.47
5,107
-0.16(-1.54%)
Jun 19, 2008
10.20
10.71
10.20
10.63
11,704
+0.40(+3.88%)
Jun 18, 2008
10.29
10.29
10.23
10.24
3,726
-0.22(-2.11%)
Jun 17, 2008
10.40
10.51
10.27
10.46
1,853
-0.08(-0.78%)
Jun 16, 2008
10.46
10.80
10.44
10.54
2,539
-0.35(-3.24%)
Jun 13, 2008
10.65
10.89
10.65
10.89
6,837
+0.48(+4.60%)
Jun 12, 2008
10.52
10.53
10.41
10.41
1,793
-0.18(-1.72%)
Jun 11, 2008
10.70
10.70
10.52
10.60
3,063
-0.01(-0.12%)
Jun 10, 2008
10.66
10.66
10.60
10.61
18,093
-0.02(-0.18%)
Jun 09, 2008
10.77
10.87
10.63
10.63
5,666
-0.11(-1.00%)
Jun 06, 2008
10.80
10.80
10.74
10.74
793
+0.11(+1.07%)
Jun 05, 2008
10.58
10.62
10.58
10.62
4,285
+0.00(+0.00%)
Jun 04, 2008
10.63
10.71
10.57
10.62
18,051
-0.04(-0.35%)
Jun 03, 2008
10.56
10.75
10.56
10.66
12,226
+0.02(+0.18%)
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
.