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
)
19.08
+0.19 (+1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
8.638
8.638
8.514
8.553
25,010
-0.12(-1.43%)
Apr 27, 2012
8.350
8.683
8.350
8.677
54,522
+0.24(+2.86%)
Apr 26, 2012
8.429
8.448
8.279
8.435
17,661
-0.04(-0.46%)
Apr 25, 2012
8.409
8.514
8.337
8.474
16,025
+0.17(+2.04%)
Apr 24, 2012
8.200
8.377
8.200
8.305
12,028
+0.13(+1.60%)
Apr 23, 2012
8.416
8.416
8.161
8.174
57,265
-0.42(-4.94%)
Apr 20, 2012
8.514
8.618
8.445
8.598
39,939
+0.31(+3.70%)
Apr 19, 2012
8.625
8.625
8.292
8.292
19,142
-0.33(-3.86%)
Apr 18, 2012
8.638
8.798
8.559
8.625
18,082
-0.08(-0.90%)
Apr 17, 2012
8.383
8.781
8.383
8.703
23,235
+0.36(+4.30%)
Apr 16, 2012
8.141
8.363
8.096
8.344
15,800
+0.22(+2.73%)
Apr 13, 2012
8.383
8.383
8.076
8.122
30,956
-0.32(-3.79%)
Apr 12, 2012
8.344
8.501
8.344
8.442
27,995
+0.06(+0.70%)
Apr 11, 2012
8.311
8.435
8.279
8.383
28,677
+0.18(+2.15%)
Apr 10, 2012
8.494
8.514
8.115
8.207
64,472
-0.29(-3.38%)
Apr 09, 2012
8.618
8.709
8.416
8.494
37,015
-0.32(-3.63%)
Apr 05, 2012
8.762
8.977
8.762
8.814
11,579
+0.00(+0.00%)
Apr 04, 2012
8.918
8.938
8.775
8.814
26,689
-0.24(-2.60%)
Apr 03, 2012
9.225
9.264
9.010
9.049
33,491
-0.22(-2.33%)
Apr 02, 2012
8.840
9.264
8.840
9.264
39,953
+0.39(+4.34%)
Mar 30, 2012
9.108
9.108
8.853
8.879
38,248
-0.15(-1.66%)
Mar 29, 2012
8.918
9.056
8.847
9.029
14,301
+0.03(+0.29%)
Mar 28, 2012
9.042
9.101
8.892
9.003
18,009
-0.01(-0.07%)
Mar 27, 2012
9.095
9.108
8.925
9.010
15,590
-0.10(-1.08%)
Mar 26, 2012
9.186
9.206
9.062
9.108
51,505
+0.00(+0.00%)
Mar 23, 2012
8.938
9.127
8.938
9.108
22,388
+0.33(+3.79%)
Mar 22, 2012
8.794
8.912
8.657
8.775
12,188
-0.15(-1.68%)
Mar 21, 2012
9.036
9.036
8.899
8.925
9,450
-0.08(-0.87%)
Mar 20, 2012
8.990
9.062
8.866
9.003
17,793
-0.10(-1.08%)
Mar 19, 2012
8.958
9.140
8.905
9.101
18,239
+0.18(+1.98%)
Mar 16, 2012
9.088
9.153
8.860
8.925
87,292
-0.18(-1.94%)
Mar 15, 2012
9.095
9.127
9.029
9.101
9,382
+0.04(+0.43%)
Mar 14, 2012
9.049
9.088
8.703
9.062
33,253
-0.07(-0.72%)
Mar 13, 2012
8.794
9.147
8.664
9.127
62,813
+0.37(+4.17%)
Mar 12, 2012
8.618
8.814
8.572
8.762
19,867
+0.16(+1.90%)
Mar 09, 2012
8.363
8.618
8.344
8.598
29,891
+0.21(+2.49%)
Mar 08, 2012
8.363
8.390
8.200
8.390
20,999
+0.05(+0.63%)
Mar 07, 2012
8.155
8.344
8.155
8.337
22,523
+0.20(+2.41%)
Mar 06, 2012
8.331
8.357
8.115
8.141
40,772
-0.22(-2.65%)
Mar 05, 2012
8.233
8.383
8.168
8.363
9,216
+0.12(+1.51%)
Mar 02, 2012
8.683
8.778
8.168
8.239
56,562
-0.44(-5.11%)
Mar 01, 2012
8.762
8.873
8.683
8.683
48,791
-0.07(-0.75%)
Feb 29, 2012
9.121
9.121
8.683
8.749
21,697
-0.33(-3.60%)
Feb 28, 2012
9.101
9.206
9.003
9.075
17,710
-0.05(-0.50%)
Feb 27, 2012
8.951
9.232
8.905
9.121
10,870
+0.11(+1.23%)
Feb 24, 2012
9.167
9.186
8.990
9.010
17,316
-0.18(-1.99%)
Feb 23, 2012
9.082
9.206
8.951
9.193
30,599
+0.15(+1.66%)
Feb 22, 2012
9.108
9.153
8.945
9.042
21,584
-0.06(-0.65%)
Feb 21, 2012
9.336
9.336
9.095
9.101
8,084
-0.24(-2.59%)
Feb 17, 2012
9.304
9.362
9.160
9.343
34,540
+0.05(+0.56%)
Feb 16, 2012
8.879
9.297
8.853
9.291
22,809
+0.37(+4.17%)
Feb 15, 2012
9.258
9.258
8.879
8.918
23,449
-0.26(-2.85%)
Feb 14, 2012
9.264
9.264
9.062
9.180
11,827
-0.18(-1.95%)
Feb 13, 2012
9.264
9.362
9.095
9.362
17,814
+0.24(+2.58%)
Feb 10, 2012
9.147
9.356
9.056
9.127
19,761
-0.14(-1.55%)
Feb 09, 2012
9.127
9.362
9.127
9.271
14,578
-0.06(-0.63%)
Feb 08, 2012
9.388
9.388
9.219
9.330
17,843
-0.07(-0.69%)
Feb 07, 2012
9.350
9.428
9.350
9.395
19,110
+0.04(+0.42%)
Feb 06, 2012
9.323
9.369
9.135
9.356
17,144
-0.01(-0.07%)
Feb 03, 2012
9.441
9.467
9.252
9.363
69,838
+0.11(+1.19%)
Feb 02, 2012
8.985
9.395
8.787
9.252
37,732
+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
.