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 (%)
Aug 31, 2009
8.247
8.499
7.957
8.077
28,154
-0.21(-2.58%)
Aug 28, 2009
8.688
8.688
8.291
8.291
5,569
-0.33(-3.87%)
Aug 27, 2009
8.411
8.694
8.411
8.625
3,015
-0.05(-0.58%)
Aug 26, 2009
8.669
8.675
8.505
8.675
4,683
-0.02(-0.22%)
Aug 25, 2009
8.663
8.694
8.474
8.694
7,323
+0.08(+0.95%)
Aug 24, 2009
8.619
8.675
8.386
8.612
16,528
-0.03(-0.29%)
Aug 21, 2009
8.587
8.638
8.033
8.638
29,595
+0.11(+1.33%)
Aug 20, 2009
8.089
8.537
7.932
8.524
35,124
+0.41(+5.05%)
Aug 19, 2009
8.190
8.190
7.554
8.115
39,505
+0.19(+2.38%)
Aug 18, 2009
7.686
7.926
7.327
7.926
22,672
+0.20(+2.53%)
Aug 17, 2009
7.749
7.749
7.466
7.730
6,039
+0.13(+1.74%)
Aug 14, 2009
8.184
8.190
7.567
7.598
14,283
-0.59(-7.23%)
Aug 13, 2009
8.234
8.234
8.014
8.190
13,690
-0.14(-1.74%)
Aug 12, 2009
7.982
8.341
7.582
8.335
18,645
+0.17(+2.08%)
Aug 11, 2009
8.152
8.253
7.812
8.165
22,896
-0.03(-0.31%)
Aug 10, 2009
8.077
8.190
8.033
8.190
47,482
-0.04(-0.46%)
Aug 07, 2009
8.178
8.285
8.064
8.228
34,976
+0.09(+1.16%)
Aug 06, 2009
7.945
8.190
7.768
8.134
36,614
+0.08(+1.02%)
Aug 05, 2009
7.567
8.052
7.182
8.052
52,214
+0.16(+2.00%)
Aug 04, 2009
7.875
7.926
7.371
7.894
28,392
-0.20(-2.41%)
Aug 03, 2009
8.127
8.127
7.768
8.089
28,203
-0.01(-0.08%)
Jul 31, 2009
7.252
8.127
7.252
8.096
21,094
+0.06(+0.78%)
Jul 30, 2009
7.869
8.033
7.724
8.033
9,872
+0.26(+3.41%)
Jul 29, 2009
8.115
8.127
7.441
7.768
51,461
-0.38(-4.71%)
Jul 28, 2009
7.768
8.178
7.472
8.152
54,842
+0.33(+4.27%)
Jul 27, 2009
7.598
7.985
7.352
7.819
22,353
-0.14(-1.82%)
Jul 24, 2009
7.321
8.127
7.012
7.963
36,478
+0.54(+7.30%)
Jul 23, 2009
6.760
7.428
6.760
7.422
46,485
+0.55(+7.97%)
Jul 22, 2009
7.006
7.151
6.738
6.874
9,682
-0.14(-1.98%)
Jul 21, 2009
7.050
7.056
6.905
7.012
11,536
-0.05(-0.71%)
Jul 20, 2009
6.930
7.069
6.710
7.063
23,399
+0.16(+2.37%)
Jul 17, 2009
6.949
6.955
6.710
6.899
25,324
-0.09(-1.26%)
Jul 16, 2009
7.037
7.037
6.710
6.987
17,820
-0.04(-0.54%)
Jul 15, 2009
6.836
7.056
6.773
7.025
35,721
+0.20(+2.95%)
Jul 14, 2009
6.836
6.836
6.647
6.823
17,224
-0.03(-0.46%)
Jul 13, 2009
6.710
6.855
6.647
6.855
18,593
+0.14(+2.06%)
Jul 10, 2009
6.899
6.943
6.622
6.716
7,347
+0.04(+0.57%)
Jul 09, 2009
6.634
7.371
6.634
6.678
62,933
-0.09(-1.40%)
Jul 08, 2009
6.981
7.242
6.773
6.773
16,447
-0.10(-1.47%)
Jul 07, 2009
7.037
7.081
6.804
6.874
47,168
-0.07(-1.00%)
Jul 06, 2009
7.050
7.365
6.943
6.943
208,380
-0.08(-1.08%)
Jul 02, 2009
7.258
7.258
6.987
7.018
14,047
-0.21(-2.88%)
Jul 01, 2009
7.390
7.560
7.226
7.226
21,954
-0.06(-0.78%)
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%)
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
.