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 31, 2012
8.970
9.184
8.967
9.098
17,990
+0.14(+1.54%)
May 30, 2012
8.934
9.072
8.901
8.960
95,052
-0.10(-1.09%)
May 29, 2012
8.895
9.111
8.862
9.059
24,231
+0.24(+2.68%)
May 25, 2012
9.157
9.243
8.717
8.822
66,372
-0.32(-3.45%)
May 24, 2012
9.006
9.144
8.901
9.138
28,216
+0.17(+1.90%)
May 23, 2012
8.921
9.013
8.868
8.967
72,751
-0.09(-0.94%)
May 22, 2012
8.993
9.131
8.934
9.052
44,887
+0.09(+1.03%)
May 21, 2012
8.901
9.013
8.901
8.960
32,357
+0.07(+0.81%)
May 18, 2012
9.000
9.000
8.803
8.888
51,209
-0.16(-1.81%)
May 17, 2012
9.026
9.242
8.875
9.052
54,529
-0.01(-0.07%)
May 16, 2012
9.065
9.105
9.000
9.059
18,900
+0.01(+0.07%)
May 15, 2012
8.993
9.184
8.927
9.052
31,200
+0.02(+0.22%)
May 14, 2012
8.862
9.033
8.835
9.033
34,851
+0.03(+0.37%)
May 11, 2012
9.013
9.107
8.934
9.000
20,464
-0.12(-1.37%)
May 10, 2012
9.072
9.131
9.006
9.124
9,540
+0.08(+0.87%)
May 09, 2012
8.803
9.098
8.803
9.046
42,826
+0.16(+1.77%)
May 08, 2012
8.487
8.914
8.487
8.888
32,770
+0.36(+4.24%)
May 07, 2012
8.324
8.677
8.324
8.527
156,566
+0.24(+2.92%)
May 04, 2012
8.527
8.617
8.266
8.285
130,093
-0.28(-3.28%)
May 03, 2012
8.572
8.618
8.488
8.566
41,212
-0.05(-0.53%)
May 02, 2012
8.488
8.657
8.488
8.612
88,903
+0.00(+0.00%)
May 01, 2012
8.559
8.690
8.488
8.612
234,747
+0.06(+0.69%)
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%)
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
.