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
)
17.99
-0.30 (-1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
May 28, 2010
9.608
9.520
9.236
9.431
26,249
-0.18(-1.84%)
May 27, 2010
9.664
9.664
9.293
9.608
21,512
+0.03(+0.26%)
May 26, 2010
9.293
9.721
9.280
9.583
111,920
+0.28(+2.98%)
May 25, 2010
9.230
9.324
9.230
9.305
104,322
+0.01(+0.14%)
May 24, 2010
9.431
9.431
9.293
9.293
42,735
-0.02(-0.17%)
May 21, 2010
9.242
9.400
9.242
9.309
33,579
+0.02(+0.17%)
May 20, 2010
9.356
9.387
9.293
9.293
30,464
-0.19(-1.99%)
May 19, 2010
9.520
9.652
9.356
9.482
12,426
-0.03(-0.27%)
May 18, 2010
9.753
9.759
9.469
9.507
43,620
-0.18(-1.82%)
May 17, 2010
9.538
9.727
9.362
9.683
11,731
+0.20(+2.13%)
May 14, 2010
9.457
9.576
9.412
9.482
10,186
-0.25(-2.53%)
May 13, 2010
9.702
9.746
9.532
9.727
16,093
-0.04(-0.39%)
May 12, 2010
9.753
9.790
9.538
9.765
27,070
+0.00(+0.00%)
May 11, 2010
9.475
9.765
9.463
9.765
8,607
+0.09(+0.91%)
May 10, 2010
9.475
9.765
9.419
9.677
29,780
+0.35(+3.71%)
May 07, 2010
9.337
9.444
9.293
9.331
49,703
+0.01(+0.14%)
May 06, 2010
9.450
9.608
9.293
9.318
15,275
-0.14(-1.47%)
May 05, 2010
9.482
9.600
9.394
9.457
16,134
-0.03(-0.27%)
May 04, 2010
9.299
9.545
9.293
9.482
28,548
-0.19(-1.95%)
May 03, 2010
9.646
9.702
9.595
9.671
9,234
+0.03(+0.26%)
Apr 30, 2010
9.614
9.696
9.608
9.646
19,196
-0.11(-1.10%)
Apr 29, 2010
9.715
9.854
9.532
9.753
15,970
+0.11(+1.18%)
Apr 28, 2010
9.816
9.816
9.639
9.639
6,418
-0.11(-1.16%)
Apr 27, 2010
9.948
10.08
9.753
9.753
12,618
-0.25(-2.52%)
Apr 26, 2010
9.828
10.07
9.828
10.00
6,536
+0.14(+1.40%)
Apr 23, 2010
9.753
9.866
9.753
9.866
3,680
+0.08(+0.77%)
Apr 22, 2010
9.652
9.790
9.652
9.790
34,432
+0.07(+0.71%)
Apr 21, 2010
9.583
9.765
9.583
9.721
7,161
-0.12(-1.22%)
Apr 20, 2010
9.765
9.854
9.583
9.841
11,696
+0.11(+1.10%)
Apr 19, 2010
9.677
9.828
9.677
9.734
13,124
+0.00(+0.00%)
Apr 16, 2010
9.816
10.00
9.646
9.734
23,992
-0.08(-0.83%)
Apr 15, 2010
9.557
9.854
9.482
9.816
25,808
+0.13(+1.37%)
Apr 14, 2010
9.765
9.765
9.387
9.683
10,302
-0.05(-0.52%)
Apr 13, 2010
9.545
9.765
9.494
9.734
27,227
+0.13(+1.38%)
Apr 12, 2010
9.627
9.822
9.576
9.601
12,331
+0.00(+0.00%)
Apr 09, 2010
9.457
9.866
9.457
9.601
43,265
-0.11(-1.10%)
Apr 08, 2010
9.538
9.879
9.368
9.709
52,893
+0.16(+1.65%)
Apr 07, 2010
9.677
9.677
9.362
9.551
20,372
-0.16(-1.69%)
Apr 06, 2010
9.331
9.860
9.299
9.715
13,059
+0.38(+4.05%)
Apr 05, 2010
9.324
9.431
9.318
9.337
25,089
-0.05(-0.54%)
Apr 01, 2010
9.513
9.387
9.387
9.387
18,570
-0.12(-1.26%)
Mar 31, 2010
9.299
9.677
9.261
9.507
56,374
+0.16(+1.68%)
Mar 30, 2010
9.412
9.412
9.293
9.349
6,693
-0.03(-0.27%)
Mar 29, 2010
9.356
9.463
9.318
9.375
5,336
-0.02(-0.20%)
Mar 26, 2010
9.369
9.457
9.293
9.394
12,691
+0.02(+0.20%)
Mar 25, 2010
9.450
9.501
9.331
9.375
13,363
+0.02(+0.20%)
Mar 24, 2010
9.419
9.589
9.353
9.356
18,910
-0.06(-0.60%)
Mar 23, 2010
9.299
9.482
9.299
9.412
6,426
+0.11(+1.15%)
Mar 22, 2010
9.160
9.362
9.160
9.305
23,753
-0.03(-0.27%)
Mar 19, 2010
9.343
9.444
9.280
9.331
30,745
+0.04(+0.47%)
Mar 18, 2010
9.356
9.381
9.286
9.286
5,906
-0.05(-0.54%)
Mar 17, 2010
9.463
9.646
9.299
9.337
7,453
-0.15(-1.59%)
Mar 16, 2010
9.261
9.601
9.205
9.488
66,577
+0.26(+2.80%)
Mar 15, 2010
9.217
9.261
9.190
9.230
31,203
+0.07(+0.76%)
Mar 12, 2010
9.135
9.255
9.135
9.160
41,993
-0.04(-0.41%)
Mar 11, 2010
9.223
9.286
9.135
9.198
17,443
-0.08(-0.88%)
Mar 10, 2010
9.230
9.286
9.230
9.280
6,280
+0.03(+0.27%)
Mar 09, 2010
9.381
9.381
9.160
9.255
9,796
-0.05(-0.54%)
Mar 08, 2010
9.356
9.356
9.242
9.305
4,693
-0.04(-0.47%)
Mar 05, 2010
9.230
9.419
9.230
9.349
32,854
+0.12(+1.30%)
Mar 04, 2010
9.242
9.280
9.129
9.230
10,347
+0.01(+0.07%)
Mar 03, 2010
9.356
9.394
9.173
9.223
12,007
-0.13(-1.41%)
Mar 02, 2010
9.318
9.368
9.142
9.356
28,489
+0.00(+0.00%)
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
.