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 29, 2011
9.413
9.419
9.375
9.400
32,796
-0.01(-0.07%)
Apr 28, 2011
9.349
9.406
9.304
9.406
10,543
+0.00(+0.00%)
Apr 27, 2011
9.426
9.473
9.387
9.406
17,146
-0.05(-0.54%)
Apr 26, 2011
9.260
9.464
9.247
9.457
20,532
+0.25(+2.70%)
Apr 25, 2011
9.253
9.273
9.183
9.209
18,815
-0.04(-0.48%)
Apr 21, 2011
9.343
9.343
9.171
9.253
10,862
-0.06(-0.62%)
Apr 20, 2011
9.317
9.324
9.273
9.311
28,029
+0.09(+0.97%)
Apr 19, 2011
9.228
9.292
9.183
9.222
19,854
+0.03(+0.35%)
Apr 18, 2011
9.196
9.256
9.183
9.190
20,695
-0.12(-1.30%)
Apr 15, 2011
9.190
9.311
9.183
9.311
46,488
+0.10(+1.11%)
Apr 14, 2011
9.126
9.215
9.119
9.209
24,802
+0.04(+0.49%)
Apr 13, 2011
9.247
9.247
9.151
9.164
54,068
-0.04(-0.42%)
Apr 12, 2011
9.228
9.279
9.190
9.202
33,437
-0.10(-1.03%)
Apr 11, 2011
9.279
9.355
9.253
9.298
62,523
+0.03(+0.28%)
Apr 08, 2011
9.381
9.381
9.260
9.273
35,855
-0.05(-0.55%)
Apr 07, 2011
9.387
9.438
9.279
9.324
50,846
-0.09(-0.95%)
Apr 06, 2011
9.279
9.438
9.190
9.413
126,239
+0.16(+1.72%)
Apr 05, 2011
9.253
9.311
9.177
9.253
89,861
+0.15(+1.61%)
Apr 04, 2011
9.081
9.145
9.037
9.107
31,555
+0.06(+0.71%)
Apr 01, 2011
9.062
9.081
8.992
9.043
35,290
+0.01(+0.07%)
Mar 31, 2011
9.228
9.228
8.966
9.037
69,264
-0.11(-1.19%)
Mar 30, 2011
9.209
9.209
9.075
9.145
52,329
-0.06(-0.69%)
Mar 29, 2011
9.100
9.222
8.979
9.209
45,621
+0.06(+0.70%)
Mar 28, 2011
9.202
9.247
9.145
9.145
25,238
-0.06(-0.62%)
Mar 25, 2011
9.164
9.311
9.107
9.202
29,385
+0.07(+0.77%)
Mar 24, 2011
9.171
9.177
9.062
9.132
18,377
+0.01(+0.14%)
Mar 23, 2011
9.053
9.151
8.973
9.119
23,466
+0.02(+0.21%)
Mar 22, 2011
9.119
9.139
9.037
9.100
16,102
-0.04(-0.49%)
Mar 21, 2011
9.024
9.151
8.973
9.145
22,453
+0.15(+1.63%)
Mar 18, 2011
8.871
9.011
8.871
8.998
55,412
+0.18(+2.10%)
Mar 17, 2011
8.858
8.858
8.769
8.813
18,696
+0.08(+0.95%)
Mar 16, 2011
8.826
8.826
8.609
8.730
49,339
-0.11(-1.23%)
Mar 15, 2011
8.699
8.877
8.699
8.839
96,248
-0.08(-0.93%)
Mar 14, 2011
8.801
8.954
8.801
8.922
23,767
+0.04(+0.50%)
Mar 11, 2011
8.941
8.986
8.871
8.877
78,049
-0.14(-1.56%)
Mar 10, 2011
9.222
9.228
8.928
9.017
52,856
-0.33(-3.55%)
Mar 09, 2011
9.375
9.413
9.292
9.349
15,903
-0.07(-0.74%)
Mar 08, 2011
9.126
9.426
9.126
9.419
22,707
+0.28(+3.07%)
Mar 07, 2011
9.502
9.502
9.132
9.139
50,394
-0.34(-3.57%)
Mar 04, 2011
9.515
9.521
9.355
9.477
23,149
-0.02(-0.20%)
Mar 03, 2011
9.457
9.534
9.413
9.496
62,225
+0.10(+1.09%)
Mar 02, 2011
9.483
9.483
9.222
9.394
20,871
-0.11(-1.21%)
Mar 01, 2011
9.515
9.553
9.343
9.509
47,419
-0.03(-0.33%)
Feb 28, 2011
9.566
9.566
9.349
9.540
63,188
-0.03(-0.27%)
Feb 25, 2011
9.477
9.566
9.349
9.566
37,743
+0.08(+0.87%)
Feb 24, 2011
9.381
9.483
9.285
9.483
39,501
+0.08(+0.81%)
Feb 23, 2011
9.355
9.438
9.292
9.406
46,261
+0.03(+0.34%)
Feb 22, 2011
9.330
9.445
9.330
9.375
42,410
-0.10(-1.01%)
Feb 18, 2011
9.477
9.489
9.413
9.470
49,206
+0.00(+0.00%)
Feb 17, 2011
9.355
9.477
9.273
9.470
20,849
+0.06(+0.61%)
Feb 16, 2011
9.279
9.419
9.247
9.413
48,403
+0.12(+1.30%)
Feb 15, 2011
9.202
9.317
9.202
9.292
59,473
+0.05(+0.55%)
Feb 14, 2011
9.190
9.260
9.062
9.241
43,507
+0.01(+0.14%)
Feb 11, 2011
9.088
9.241
9.062
9.228
32,280
+0.11(+1.19%)
Feb 10, 2011
9.253
9.292
9.075
9.119
19,759
-0.17(-1.85%)
Feb 09, 2011
9.247
9.330
9.190
9.292
30,784
+0.04(+0.41%)
Feb 08, 2011
9.234
9.266
9.158
9.253
41,814
+0.03(+0.35%)
Feb 07, 2011
9.094
9.298
9.088
9.222
37,047
+0.10(+1.12%)
Feb 04, 2011
9.362
9.362
9.100
9.119
30,845
-0.27(-2.85%)
Feb 03, 2011
9.234
9.400
9.228
9.387
57,733
+0.12(+1.31%)
Feb 02, 2011
9.088
9.343
9.056
9.266
55,762
+0.13(+1.47%)
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
.