Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.732 9.815 9.725 9.764 18,964 -0.11(-1.10%)
Apr 29, 2010 9.834 9.974 9.649 9.872 15,777 +0.11(+1.18%)
Apr 28, 2010 9.936 9.936 9.757 9.757 6,341 -0.11(-1.16%)
Apr 27, 2010 10.07 10.20 9.872 9.872 12,466 -0.26(-2.52%)
Apr 26, 2010 9.949 10.20 9.949 10.13 6,457 +0.14(+1.40%)
Apr 23, 2010 9.872 9.987 9.872 9.987 3,636 +0.08(+0.77%)
Apr 22, 2010 9.770 9.910 9.770 9.910 34,016 +0.07(+0.71%)
Apr 21, 2010 9.700 9.885 9.700 9.840 7,075 -0.12(-1.22%)
Apr 20, 2010 9.885 9.974 9.700 9.961 11,555 +0.11(+1.10%)
Apr 19, 2010 9.795 9.949 9.795 9.853 12,966 +0.00(+0.00%)
Apr 16, 2010 9.936 10.13 9.764 9.853 23,702 -0.08(-0.83%)
Apr 15, 2010 9.674 9.974 9.598 9.936 25,496 +0.13(+1.37%)
Apr 14, 2010 9.885 9.885 9.502 9.802 10,178 -0.05(-0.52%)
Apr 13, 2010 9.662 9.885 9.611 9.853 26,898 +0.13(+1.38%)
Apr 12, 2010 9.744 9.942 9.693 9.719 12,182 +0.00(+0.00%)
Apr 09, 2010 9.572 9.987 9.572 9.719 42,742 -0.11(-1.10%)
Apr 08, 2010 9.655 10.000 9.483 9.827 52,254 +0.16(+1.65%)
Apr 07, 2010 9.795 9.795 9.477 9.668 20,126 -0.17(-1.69%)
Apr 06, 2010 9.445 9.980 9.413 9.834 12,902 +0.38(+4.05%)
Apr 05, 2010 9.438 9.547 9.432 9.451 24,786 -0.05(-0.54%)
Apr 01, 2010 9.630 9.502 9.502 9.502 18,346 -0.12(-1.26%)
Mar 31, 2010 9.413 9.795 9.375 9.623 55,693 +0.16(+1.68%)
Mar 30, 2010 9.528 9.528 9.406 9.464 6,612 -0.03(-0.27%)
Mar 29, 2010 9.470 9.579 9.432 9.489 5,271 -0.02(-0.20%)
Mar 26, 2010 9.484 9.572 9.406 9.509 12,538 +0.02(+0.20%)
Mar 25, 2010 9.566 9.617 9.445 9.489 13,201 +0.02(+0.20%)
Mar 24, 2010 9.534 9.706 9.467 9.470 18,681 -0.06(-0.60%)
Mar 23, 2010 9.413 9.598 9.413 9.528 6,349 +0.11(+1.15%)
Mar 22, 2010 9.273 9.477 9.273 9.419 23,466 -0.03(-0.27%)
Mar 19, 2010 9.457 9.560 9.394 9.445 30,373 +0.04(+0.47%)
Mar 18, 2010 9.470 9.496 9.400 9.400 5,834 -0.05(-0.54%)
Mar 17, 2010 9.579 9.764 9.413 9.451 7,363 -0.15(-1.59%)
Mar 16, 2010 9.375 9.719 9.317 9.604 65,772 +0.26(+2.80%)
Mar 15, 2010 9.330 9.375 9.302 9.343 30,826 +0.07(+0.76%)
Mar 12, 2010 9.247 9.368 9.247 9.273 41,486 -0.04(-0.41%)
Mar 11, 2010 9.336 9.400 9.247 9.311 17,233 -0.08(-0.88%)
Mar 10, 2010 9.343 9.400 9.343 9.394 6,204 +0.03(+0.27%)
Mar 09, 2010 9.496 9.496 9.273 9.368 9,678 -0.05(-0.54%)
Mar 08, 2010 9.470 9.470 9.355 9.419 4,636 -0.04(-0.47%)
Mar 05, 2010 9.343 9.534 9.343 9.464 32,457 +0.12(+1.30%)
Mar 04, 2010 9.355 9.394 9.241 9.343 10,222 +0.01(+0.07%)
Mar 03, 2010 9.470 9.509 9.285 9.336 11,862 -0.13(-1.41%)
Mar 02, 2010 9.432 9.483 9.253 9.470 28,145 +0.00(+0.00%)
Mar 01, 2010 9.509 9.540 9.343 9.470 16,765 +0.04(+0.41%)
Feb 26, 2010 9.496 9.502 9.381 9.432 15,614 -0.06(-0.60%)
Feb 25, 2010 9.426 9.509 9.362 9.489 44,650 +0.00(+0.00%)
Feb 24, 2010 9.330 9.502 9.285 9.489 13,675 +0.15(+1.64%)
Feb 23, 2010 9.247 9.419 9.247 9.336 12,883 -0.09(-0.95%)
Feb 22, 2010 9.317 9.426 9.241 9.426 17,030 +0.14(+1.51%)
Feb 19, 2010 9.158 9.285 9.158 9.285 16,044 +0.13(+1.39%)
Feb 18, 2010 9.017 9.158 9.017 9.158 13,548 +0.04(+0.49%)
Feb 17, 2010 9.062 9.139 8.954 9.113 21,201 +0.05(+0.56%)
Feb 16, 2010 9.056 9.062 9.017 9.062 19,397 +0.09(+1.00%)
Feb 12, 2010 8.992 8.973 8.973 8.973 12,701 -0.08(-0.92%)
Feb 11, 2010 8.979 9.056 8.929 9.056 57,099 +0.03(+0.35%)
Feb 10, 2010 8.947 9.037 8.871 9.024 18,994 +0.03(+0.35%)
Feb 09, 2010 8.947 9.005 8.769 8.992 31,493 +0.13(+1.44%)
Feb 08, 2010 9.005 9.005 8.864 8.864 5,922 -0.15(-1.70%)
Feb 05, 2010 9.026 9.062 8.954 9.017 19,475 +0.03(+0.28%)
Feb 04, 2010 9.081 9.081 8.935 8.992 45,514 +0.01(+0.07%)
Feb 03, 2010 8.915 9.062 8.801 8.986 16,259 +0.03(+0.28%)
Feb 02, 2010 8.960 8.992 8.915 8.960 74,930 +0.02(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.