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, 2011
7.607
7.613
7.322
7.398
43,420
-0.20(-2.67%)
Aug 30, 2011
7.550
7.664
7.480
7.600
33,155
+0.00(+0.00%)
Aug 29, 2011
7.429
7.607
7.423
7.600
43,754
+0.22(+3.01%)
Aug 26, 2011
7.290
7.461
7.290
7.379
27,550
+0.07(+0.95%)
Aug 25, 2011
7.607
7.746
7.277
7.309
47,184
-0.29(-3.84%)
Aug 24, 2011
7.233
7.664
7.233
7.600
62,369
+0.32(+4.44%)
Aug 23, 2011
6.745
7.385
6.669
7.277
73,393
+0.55(+8.20%)
Aug 22, 2011
6.922
6.922
6.669
6.726
18,725
+0.00(+0.00%)
Aug 19, 2011
6.821
6.998
6.675
6.726
38,501
-0.15(-2.12%)
Aug 18, 2011
7.093
7.169
6.814
6.871
79,134
-0.37(-5.16%)
Aug 17, 2011
7.385
7.518
7.233
7.245
20,348
-0.04(-0.61%)
Aug 16, 2011
7.531
7.600
7.201
7.290
42,685
-0.30(-4.01%)
Aug 15, 2011
7.657
7.759
7.442
7.594
52,304
+0.08(+1.10%)
Aug 12, 2011
7.854
7.898
7.379
7.512
28,304
-0.30(-3.82%)
Aug 11, 2011
7.391
7.886
7.379
7.810
54,180
+0.45(+6.12%)
Aug 10, 2011
7.784
7.784
7.322
7.360
102,060
-0.58(-7.34%)
Aug 09, 2011
7.842
7.943
7.292
7.943
128,503
+0.39(+5.10%)
Aug 08, 2011
7.753
8.018
7.558
7.558
116,495
-0.37(-4.62%)
Aug 05, 2011
8.037
8.037
7.798
7.924
46,534
-0.01(-0.16%)
Aug 04, 2011
8.113
8.176
7.930
7.936
58,416
-0.27(-3.31%)
Aug 03, 2011
7.911
8.208
7.899
8.208
26,331
+0.32(+4.00%)
Aug 02, 2011
8.214
8.252
7.880
7.892
36,423
-0.33(-3.99%)
Aug 01, 2011
8.284
8.303
8.113
8.221
50,533
-0.01(-0.08%)
Jul 29, 2011
8.183
8.227
8.088
8.227
32,916
+0.03(+0.39%)
Jul 28, 2011
8.069
8.195
8.018
8.195
86,089
+0.13(+1.56%)
Jul 27, 2011
8.025
8.126
7.924
8.069
68,738
+0.03(+0.31%)
Jul 26, 2011
8.082
8.082
8.037
8.044
19,306
-0.03(-0.31%)
Jul 25, 2011
8.037
8.145
8.025
8.069
24,462
-0.04(-0.54%)
Jul 22, 2011
8.145
8.176
8.101
8.113
19,854
-0.06(-0.77%)
Jul 21, 2011
8.195
8.195
8.138
8.176
30,400
+0.03(+0.39%)
Jul 20, 2011
8.195
8.195
8.126
8.145
16,823
-0.06(-0.69%)
Jul 19, 2011
8.113
8.227
8.025
8.202
34,896
+0.16(+1.96%)
Jul 18, 2011
8.094
8.183
8.012
8.044
25,642
-0.09(-1.16%)
Jul 15, 2011
8.107
8.195
8.107
8.138
51,992
+0.04(+0.47%)
Jul 14, 2011
8.214
8.265
8.063
8.101
33,813
-0.10(-1.23%)
Jul 13, 2011
8.107
8.239
8.107
8.202
23,396
+0.09(+1.17%)
Jul 12, 2011
8.113
8.233
8.088
8.107
49,892
-0.01(-0.08%)
Jul 11, 2011
8.088
8.195
8.069
8.113
35,821
-0.09(-1.08%)
Jul 08, 2011
8.101
8.202
8.101
8.202
16,006
-0.01(-0.08%)
Jul 07, 2011
8.233
8.290
8.202
8.208
82,728
+0.02(+0.23%)
Jul 06, 2011
8.151
8.208
8.151
8.189
41,856
-0.01(-0.08%)
Jul 05, 2011
8.145
8.202
8.145
8.195
23,369
+0.03(+0.39%)
Jul 01, 2011
8.164
8.208
8.091
8.164
41,808
+0.00(+0.00%)
Jun 30, 2011
8.202
8.202
8.126
8.164
30,713
+0.00(+0.00%)
Jun 29, 2011
8.208
8.238
8.138
8.164
117,675
-0.04(-0.46%)
Jun 28, 2011
8.258
8.258
8.120
8.202
42,195
-0.01(-0.08%)
Jun 27, 2011
8.094
8.315
8.094
8.208
66,871
+0.07(+0.85%)
Jun 24, 2011
8.082
8.208
8.018
8.138
418,992
+0.05(+0.62%)
Jun 23, 2011
8.113
8.258
8.056
8.088
25,129
-0.11(-1.39%)
Jun 22, 2011
8.277
8.315
8.189
8.202
12,385
-0.12(-1.44%)
Jun 21, 2011
8.271
8.334
8.239
8.322
38,094
+0.08(+1.00%)
Jun 20, 2011
8.271
8.271
8.157
8.239
29,464
-0.01(-0.08%)
Jun 17, 2011
8.239
8.505
8.170
8.246
86,984
+0.09(+1.08%)
Jun 16, 2011
8.132
8.347
8.132
8.157
183,512
+0.02(+0.23%)
Jun 15, 2011
8.258
8.328
8.037
8.138
24,296
-0.21(-2.57%)
Jun 14, 2011
8.094
8.353
8.063
8.353
27,389
+0.35(+4.42%)
Jun 13, 2011
8.018
8.094
7.962
8.000
21,925
+0.04(+0.48%)
Jun 10, 2011
8.183
8.183
7.962
7.962
27,750
-0.27(-3.22%)
Jun 09, 2011
8.088
8.239
8.082
8.227
24,478
+0.06(+0.70%)
Jun 08, 2011
8.082
8.208
8.082
8.170
20,490
+0.04(+0.47%)
Jun 07, 2011
8.006
8.252
7.924
8.132
49,122
+0.21(+2.63%)
Jun 06, 2011
7.981
8.082
7.911
7.924
34,735
-0.13(-1.65%)
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
.