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 24, 2011
8.031
8.031
7.924
7.936
69,262
-0.04(-0.55%)
May 23, 2011
8.088
8.101
7.968
7.981
29,259
-0.12(-1.48%)
May 20, 2011
8.233
8.296
8.101
8.101
41,233
-0.14(-1.69%)
May 19, 2011
8.341
8.341
8.239
8.239
16,905
-0.04(-0.53%)
May 18, 2011
8.410
8.410
8.246
8.284
31,344
+0.06(+0.69%)
May 17, 2011
8.151
8.271
8.151
8.227
16,432
+0.06(+0.77%)
May 16, 2011
8.233
8.284
8.132
8.164
51,739
-0.07(-0.84%)
May 13, 2011
8.429
8.429
8.214
8.233
15,839
-0.20(-2.40%)
May 12, 2011
8.378
8.460
8.359
8.435
24,318
+0.02(+0.23%)
May 11, 2011
8.764
8.782
8.397
8.416
78,129
-0.37(-4.17%)
May 10, 2011
8.543
8.789
8.543
8.782
14,136
+0.28(+3.34%)
May 09, 2011
8.606
8.694
8.480
8.499
15,715
-0.13(-1.46%)
May 06, 2011
8.814
8.814
8.606
8.625
57,479
-0.10(-1.16%)
May 05, 2011
8.726
8.776
8.713
8.726
66,028
+0.00(+0.00%)
May 04, 2011
8.770
8.827
8.713
8.726
42,438
-0.03(-0.36%)
May 03, 2011
8.719
9.097
8.606
8.757
38,624
-0.15(-1.70%)
May 02, 2011
9.041
9.296
8.908
8.908
22,121
-0.38(-4.07%)
Apr 29, 2011
9.299
9.305
9.261
9.286
33,197
-0.01(-0.07%)
Apr 28, 2011
9.236
9.293
9.192
9.293
10,672
+0.00(+0.00%)
Apr 27, 2011
9.312
9.359
9.274
9.293
17,356
-0.05(-0.54%)
Apr 26, 2011
9.148
9.349
9.135
9.343
20,783
+0.25(+2.70%)
Apr 25, 2011
9.142
9.160
9.072
9.097
19,045
-0.04(-0.48%)
Apr 21, 2011
9.230
9.230
9.060
9.142
10,994
-0.06(-0.62%)
Apr 20, 2011
9.205
9.211
9.160
9.198
28,372
+0.09(+0.97%)
Apr 19, 2011
9.116
9.179
9.072
9.110
20,097
+0.03(+0.35%)
Apr 18, 2011
9.085
9.144
9.072
9.079
20,948
-0.12(-1.30%)
Apr 15, 2011
9.079
9.198
9.072
9.198
47,057
+0.10(+1.11%)
Apr 14, 2011
9.016
9.104
9.009
9.097
25,105
+0.04(+0.49%)
Apr 13, 2011
9.135
9.135
9.041
9.053
54,730
-0.04(-0.42%)
Apr 12, 2011
9.116
9.167
9.079
9.091
33,846
-0.09(-1.03%)
Apr 11, 2011
9.167
9.242
9.142
9.186
63,288
+0.03(+0.28%)
Apr 08, 2011
9.268
9.268
9.148
9.160
36,294
-0.05(-0.55%)
Apr 07, 2011
9.274
9.324
9.167
9.211
51,468
-0.09(-0.95%)
Apr 06, 2011
9.167
9.324
9.079
9.299
127,783
+0.16(+1.72%)
Apr 05, 2011
9.142
9.198
9.066
9.142
90,960
+0.14(+1.61%)
Apr 04, 2011
8.971
9.034
8.927
8.997
31,941
+0.06(+0.71%)
Apr 01, 2011
8.953
8.971
8.883
8.934
35,722
+0.01(+0.07%)
Mar 31, 2011
9.116
9.116
8.858
8.927
70,112
-0.11(-1.19%)
Mar 30, 2011
9.097
9.097
8.966
9.034
52,969
-0.06(-0.69%)
Mar 29, 2011
8.990
9.110
8.871
9.097
46,179
+0.06(+0.70%)
Mar 28, 2011
9.091
9.135
9.034
9.034
25,546
-0.06(-0.62%)
Mar 25, 2011
9.053
9.198
8.997
9.091
29,745
+0.07(+0.77%)
Mar 24, 2011
9.060
9.066
8.953
9.022
18,602
+0.01(+0.14%)
Mar 23, 2011
8.943
9.041
8.864
9.009
23,753
+0.02(+0.21%)
Mar 22, 2011
9.009
9.028
8.927
8.990
16,299
-0.04(-0.49%)
Mar 21, 2011
8.915
9.041
8.864
9.034
22,727
+0.14(+1.63%)
Mar 18, 2011
8.764
8.902
8.764
8.890
56,090
+0.18(+2.10%)
Mar 17, 2011
8.751
8.751
8.663
8.707
18,924
+0.08(+0.95%)
Mar 16, 2011
8.719
8.719
8.505
8.625
49,942
-0.11(-1.23%)
Mar 15, 2011
8.593
8.770
8.593
8.732
97,425
-0.08(-0.93%)
Mar 14, 2011
8.694
8.845
8.694
8.814
24,057
+0.04(+0.50%)
Mar 11, 2011
8.833
8.877
8.764
8.770
79,003
-0.14(-1.56%)
Mar 10, 2011
9.110
9.116
8.820
8.908
53,503
-0.33(-3.55%)
Mar 09, 2011
9.261
9.299
9.179
9.236
16,097
-0.07(-0.74%)
Mar 08, 2011
9.016
9.312
9.016
9.305
22,985
+0.28(+3.07%)
Mar 07, 2011
9.387
9.387
9.022
9.028
51,011
-0.33(-3.57%)
Mar 04, 2011
9.400
9.406
9.242
9.362
23,432
-0.02(-0.20%)
Mar 03, 2011
9.343
9.419
9.299
9.381
62,986
+0.10(+1.09%)
Mar 02, 2011
9.368
9.368
9.110
9.280
21,126
-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
.