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, 2010
8.921
8.921
8.795
8.820
15,229
-0.01(-0.07%)
Sep 29, 2010
8.864
8.890
8.612
8.827
29,749
-0.09(-0.99%)
Sep 28, 2010
9.016
9.135
8.858
8.915
15,105
-0.08(-0.91%)
Sep 27, 2010
9.003
9.022
8.846
8.997
23,850
+0.02(+0.21%)
Sep 24, 2010
8.556
9.079
8.556
8.978
28,786
+0.53(+6.26%)
Sep 23, 2010
8.499
8.663
8.417
8.449
12,945
-0.12(-1.40%)
Sep 22, 2010
8.896
8.940
8.474
8.568
11,942
-0.38(-4.23%)
Sep 21, 2010
8.770
9.053
8.669
8.946
16,402
+0.14(+1.65%)
Sep 20, 2010
8.423
8.814
8.241
8.801
31,711
+0.37(+4.33%)
Sep 17, 2010
8.348
8.436
8.190
8.436
44,628
+0.07(+0.83%)
Sep 15, 2010
8.411
8.461
8.348
8.367
24,253
-0.05(-0.60%)
Sep 14, 2010
8.474
8.474
8.348
8.417
11,856
-0.08(-0.96%)
Sep 13, 2010
8.442
8.505
8.348
8.499
25,832
+0.13(+1.50%)
Sep 10, 2010
8.404
8.404
8.316
8.373
12,001
+0.03(+0.30%)
Sep 09, 2010
8.505
8.505
8.338
8.348
27,654
-0.13(-1.49%)
Sep 08, 2010
8.392
8.512
8.367
8.474
11,223
+0.13(+1.51%)
Sep 07, 2010
8.436
8.436
8.348
8.348
25,629
-0.11(-1.27%)
Sep 03, 2010
8.348
8.455
8.297
8.455
22,483
+0.15(+1.82%)
Sep 02, 2010
8.266
8.354
8.241
8.304
10,871
-0.04(-0.53%)
Sep 01, 2010
8.102
8.348
8.102
8.348
28,103
+0.38(+4.76%)
Aug 31, 2010
7.932
8.052
7.926
7.968
15,532
+0.05(+0.62%)
Aug 30, 2010
8.127
8.260
7.919
7.919
18,308
-0.25(-3.08%)
Aug 27, 2010
8.045
8.234
8.045
8.171
22,904
+0.23(+2.94%)
Aug 26, 2010
7.926
7.938
7.875
7.938
10,464
-0.09(-1.10%)
Aug 25, 2010
7.882
8.026
7.762
8.026
15,105
+0.15(+1.92%)
Aug 24, 2010
7.913
7.957
7.875
7.875
22,591
-0.06(-0.71%)
Aug 23, 2010
8.190
8.190
7.926
7.932
25,591
-0.20(-2.40%)
Aug 20, 2010
8.215
8.360
8.096
8.127
31,829
-0.13(-1.53%)
Aug 19, 2010
8.486
8.493
8.228
8.253
30,137
-0.28(-3.32%)
Aug 18, 2010
8.587
8.587
8.512
8.537
7,036
-0.04(-0.51%)
Aug 17, 2010
8.562
8.631
8.392
8.581
31,778
+0.08(+0.89%)
Aug 16, 2010
8.486
8.801
8.442
8.505
27,345
-0.03(-0.37%)
Aug 13, 2010
8.701
8.915
8.537
8.537
33,059
-0.20(-2.31%)
Aug 12, 2010
8.738
8.820
8.638
8.738
18,832
-0.08(-0.93%)
Aug 11, 2010
9.438
9.677
8.656
8.820
36,183
-0.73(-7.65%)
Aug 10, 2010
9.639
9.727
9.450
9.551
29,764
-0.19(-1.94%)
Aug 09, 2010
9.513
9.765
9.457
9.740
35,075
+0.14(+1.44%)
Aug 06, 2010
9.551
9.601
9.280
9.601
27,919
-0.03(-0.26%)
Aug 05, 2010
9.608
9.702
9.608
9.627
9,658
-0.05(-0.52%)
Aug 04, 2010
9.746
9.746
9.425
9.677
20,446
-0.08(-0.78%)
Aug 03, 2010
9.715
9.860
9.633
9.753
52,823
-0.03(-0.26%)
Aug 02, 2010
9.482
9.891
9.450
9.778
54,888
+0.42(+4.51%)
Jul 30, 2010
9.129
9.419
8.845
9.356
26,157
+0.10(+1.09%)
Jul 29, 2010
9.286
9.387
9.135
9.255
33,333
-0.03(-0.27%)
Jul 28, 2010
9.299
9.387
9.142
9.280
17,183
-0.08(-0.87%)
Jul 27, 2010
9.570
9.608
9.343
9.362
29,508
-0.14(-1.46%)
Jul 26, 2010
9.286
9.551
9.034
9.501
52,758
+0.26(+2.79%)
Jul 23, 2010
8.751
9.337
8.694
9.242
44,433
+0.43(+4.94%)
Jul 22, 2010
8.430
8.808
8.291
8.808
38,778
+0.49(+5.91%)
Jul 21, 2010
8.512
8.562
8.285
8.316
12,121
-0.18(-2.08%)
Jul 20, 2010
8.486
8.581
8.260
8.493
28,475
-0.09(-1.10%)
Jul 19, 2010
8.808
8.808
8.537
8.587
13,604
-0.14(-1.59%)
Jul 16, 2010
9.135
9.142
8.726
8.726
35,700
-0.44(-4.81%)
Jul 15, 2010
9.381
9.450
9.167
9.167
15,331
-0.23(-2.48%)
Jul 14, 2010
9.526
9.526
9.356
9.400
16,689
-0.18(-1.91%)
Jul 13, 2010
9.564
9.608
9.412
9.583
38,849
+0.14(+1.54%)
Jul 12, 2010
9.513
9.513
9.324
9.438
18,451
-0.08(-0.86%)
Jul 09, 2010
9.230
9.551
9.148
9.520
49,274
+0.10(+1.07%)
Jul 08, 2010
9.507
9.507
9.198
9.419
31,614
+0.01(+0.07%)
Jul 07, 2010
9.318
9.444
9.318
9.412
35,471
+0.12(+1.29%)
Jul 06, 2010
9.520
9.595
9.205
9.293
24,248
-0.16(-1.67%)
Jul 02, 2010
9.457
9.595
9.419
9.450
17,908
+0.07(+0.74%)
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
.