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 (%)
Sep 30, 2009
8.663
8.820
8.168
8.285
691,199
-0.25(-2.95%)
Sep 29, 2009
8.260
8.946
8.064
8.537
142,482
+0.32(+3.91%)
Sep 28, 2009
8.026
8.228
7.938
8.215
55,017
+0.30(+3.74%)
Sep 25, 2009
7.875
7.963
7.875
7.919
59,072
+0.04(+0.48%)
Sep 24, 2009
7.932
7.978
7.661
7.882
117,159
-0.02(-0.24%)
Sep 23, 2009
8.014
8.039
7.819
7.900
83,540
-0.13(-1.65%)
Sep 22, 2009
8.001
8.089
7.781
8.033
15,432
+0.07(+0.87%)
Sep 21, 2009
8.008
8.008
7.749
7.963
39,478
-0.06(-0.71%)
Sep 18, 2009
7.825
8.020
7.749
8.020
89,938
+0.21(+2.74%)
Sep 17, 2009
7.863
8.184
7.655
7.806
724,417
-0.08(-0.96%)
Sep 16, 2009
7.812
8.316
7.611
7.882
160,463
+0.04(+0.48%)
Sep 15, 2009
7.686
7.844
7.560
7.844
36,592
-0.15(-1.89%)
Sep 14, 2009
8.310
8.436
7.957
7.995
14,570
-0.31(-3.72%)
Sep 11, 2009
8.134
8.386
8.001
8.304
53,722
+0.14(+1.70%)
Sep 10, 2009
8.165
8.335
7.976
8.165
55,330
-0.04(-0.46%)
Sep 09, 2009
8.064
8.272
7.837
8.203
25,067
-0.13(-1.51%)
Sep 08, 2009
7.730
8.348
7.718
8.329
56,641
+0.49(+6.18%)
Sep 04, 2009
7.623
7.894
7.491
7.844
9,450
+0.18(+2.38%)
Sep 03, 2009
7.875
7.894
7.466
7.661
13,883
-0.11(-1.38%)
Sep 02, 2009
7.749
8.026
7.705
7.768
5,672
+0.04(+0.57%)
Sep 01, 2009
7.894
8.171
7.686
7.724
17,643
-0.35(-4.37%)
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%)
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
.