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
)
18.89
+0.05 (+0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2012
8.743
8.743
8.618
8.657
24,708
-0.13(-1.43%)
Apr 27, 2012
8.453
8.790
8.453
8.783
53,863
+0.24(+2.86%)
Apr 26, 2012
8.532
8.552
8.380
8.538
17,448
-0.04(-0.46%)
Apr 25, 2012
8.512
8.618
8.439
8.578
15,832
+0.17(+2.04%)
Apr 24, 2012
8.301
8.479
8.301
8.406
11,882
+0.13(+1.60%)
Apr 23, 2012
8.519
8.519
8.261
8.274
56,573
-0.43(-4.94%)
Apr 20, 2012
8.618
8.724
8.548
8.704
39,456
+0.31(+3.70%)
Apr 19, 2012
8.730
8.730
8.393
8.393
18,911
-0.34(-3.86%)
Apr 18, 2012
8.743
8.905
8.664
8.730
17,864
-0.08(-0.90%)
Apr 17, 2012
8.486
8.889
8.486
8.809
22,954
+0.36(+4.30%)
Apr 16, 2012
8.241
8.466
8.195
8.446
15,609
+0.22(+2.73%)
Apr 13, 2012
8.486
8.486
8.175
8.221
30,582
-0.32(-3.79%)
Apr 12, 2012
8.446
8.605
8.446
8.545
27,657
+0.06(+0.70%)
Apr 11, 2012
8.413
8.538
8.380
8.486
28,330
+0.18(+2.15%)
Apr 10, 2012
8.598
8.618
8.215
8.307
63,693
-0.29(-3.38%)
Apr 09, 2012
8.724
8.816
8.519
8.598
36,568
-0.32(-3.63%)
Apr 05, 2012
8.869
9.087
8.869
8.922
11,439
+0.00(+0.00%)
Apr 04, 2012
9.028
9.047
8.882
8.922
26,366
-0.24(-2.60%)
Apr 03, 2012
9.338
9.378
9.120
9.160
33,086
-0.22(-2.33%)
Apr 02, 2012
8.948
9.378
8.948
9.378
39,470
+0.39(+4.34%)
Mar 30, 2012
9.219
9.219
8.961
8.988
37,786
-0.15(-1.66%)
Mar 29, 2012
9.028
9.166
8.955
9.140
14,128
+0.03(+0.29%)
Mar 28, 2012
9.153
9.213
9.001
9.113
17,791
-0.01(-0.07%)
Mar 27, 2012
9.206
9.219
9.034
9.120
15,402
-0.10(-1.08%)
Mar 26, 2012
9.298
9.318
9.173
9.219
50,882
+0.00(+0.00%)
Mar 23, 2012
9.047
9.239
9.047
9.219
22,117
+0.34(+3.79%)
Mar 22, 2012
8.902
9.021
8.763
8.882
12,041
-0.15(-1.68%)
Mar 21, 2012
9.146
9.146
9.008
9.034
9,336
-0.08(-0.87%)
Mar 20, 2012
9.100
9.173
8.975
9.113
17,578
-0.10(-1.08%)
Mar 19, 2012
9.067
9.252
9.014
9.213
18,018
+0.18(+1.98%)
Mar 16, 2012
9.199
9.265
8.968
9.034
86,237
-0.18(-1.94%)
Mar 15, 2012
9.206
9.239
9.140
9.213
9,269
+0.04(+0.43%)
Mar 14, 2012
9.160
9.199
8.809
9.173
32,852
-0.07(-0.72%)
Mar 13, 2012
8.902
9.259
8.770
9.239
62,054
+0.37(+4.17%)
Mar 12, 2012
8.724
8.922
8.677
8.869
19,627
+0.17(+1.90%)
Mar 09, 2012
8.466
8.724
8.446
8.704
29,530
+0.21(+2.49%)
Mar 08, 2012
8.466
8.492
8.301
8.492
20,745
+0.05(+0.63%)
Mar 07, 2012
8.254
8.446
8.254
8.439
22,250
+0.20(+2.41%)
Mar 06, 2012
8.433
8.459
8.215
8.241
40,280
-0.22(-2.65%)
Mar 05, 2012
8.334
8.486
8.268
8.466
9,104
+0.13(+1.51%)
Mar 02, 2012
8.790
8.885
8.268
8.340
55,879
-0.45(-5.11%)
Mar 01, 2012
8.869
8.981
8.790
8.790
48,201
-0.07(-0.75%)
Feb 29, 2012
9.232
9.232
8.790
8.856
21,435
-0.33(-3.60%)
Feb 28, 2012
9.213
9.318
9.113
9.186
17,496
-0.05(-0.50%)
Feb 27, 2012
9.061
9.345
9.014
9.232
10,738
+0.11(+1.23%)
Feb 24, 2012
9.279
9.298
9.100
9.120
17,107
-0.19(-1.99%)
Feb 23, 2012
9.193
9.318
9.061
9.305
30,229
+0.15(+1.66%)
Feb 22, 2012
9.219
9.265
9.054
9.153
21,323
-0.06(-0.65%)
Feb 21, 2012
9.450
9.450
9.206
9.213
7,986
-0.24(-2.59%)
Feb 17, 2012
9.417
9.477
9.272
9.457
34,123
+0.05(+0.56%)
Feb 16, 2012
8.988
9.411
8.961
9.404
22,533
+0.38(+4.17%)
Feb 15, 2012
9.371
9.371
8.988
9.028
23,166
-0.26(-2.84%)
Feb 14, 2012
9.378
9.378
9.173
9.292
11,684
-0.19(-1.95%)
Feb 13, 2012
9.378
9.477
9.206
9.477
17,599
+0.24(+2.58%)
Feb 10, 2012
9.259
9.470
9.166
9.239
19,522
-0.15(-1.55%)
Feb 09, 2012
9.239
9.477
9.239
9.384
14,402
-0.06(-0.63%)
Feb 08, 2012
9.503
9.503
9.332
9.444
17,628
-0.07(-0.69%)
Feb 07, 2012
9.464
9.543
9.464
9.510
18,879
+0.04(+0.42%)
Feb 06, 2012
9.438
9.484
9.247
9.470
16,937
-0.01(-0.07%)
Feb 03, 2012
9.556
9.582
9.365
9.477
68,994
+0.11(+1.19%)
Feb 02, 2012
9.095
9.510
8.895
9.365
37,276
+0.11(+1.21%)
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
.