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, 2012 8.743 8.743 8.618 8.657 24,708 -0.13(-1.43%)
Apr 27, 2012 8.453 8.790 8.453 8.783 53,863 +0.24(+2.86%)
Apr 26, 2012 8.532 8.552 8.380 8.538 17,448 -0.04(-0.46%)
Apr 25, 2012 8.512 8.618 8.439 8.578 15,832 +0.17(+2.04%)
Apr 24, 2012 8.301 8.479 8.301 8.406 11,882 +0.13(+1.60%)
Apr 23, 2012 8.519 8.519 8.261 8.274 56,573 -0.43(-4.94%)
Apr 20, 2012 8.618 8.724 8.548 8.704 39,456 +0.31(+3.70%)
Apr 19, 2012 8.730 8.730 8.393 8.393 18,911 -0.34(-3.86%)
Apr 18, 2012 8.743 8.905 8.664 8.730 17,864 -0.08(-0.90%)
Apr 17, 2012 8.486 8.889 8.486 8.809 22,954 +0.36(+4.30%)
Apr 16, 2012 8.241 8.466 8.195 8.446 15,609 +0.22(+2.73%)
Apr 13, 2012 8.486 8.486 8.175 8.221 30,582 -0.32(-3.79%)
Apr 12, 2012 8.446 8.605 8.446 8.545 27,657 +0.06(+0.70%)
Apr 11, 2012 8.413 8.538 8.380 8.486 28,330 +0.18(+2.15%)
Apr 10, 2012 8.598 8.618 8.215 8.307 63,693 -0.29(-3.38%)
Apr 09, 2012 8.724 8.816 8.519 8.598 36,568 -0.32(-3.63%)
Apr 05, 2012 8.869 9.087 8.869 8.922 11,439 +0.00(+0.00%)
Apr 04, 2012 9.028 9.047 8.882 8.922 26,366 -0.24(-2.60%)
Apr 03, 2012 9.338 9.378 9.120 9.160 33,086 -0.22(-2.33%)
Apr 02, 2012 8.948 9.378 8.948 9.378 39,470 +0.39(+4.34%)
Mar 30, 2012 9.219 9.219 8.961 8.988 37,786 -0.15(-1.66%)
Mar 29, 2012 9.028 9.166 8.955 9.140 14,128 +0.03(+0.29%)
Mar 28, 2012 9.153 9.213 9.001 9.113 17,791 -0.01(-0.07%)
Mar 27, 2012 9.206 9.219 9.034 9.120 15,402 -0.10(-1.08%)
Mar 26, 2012 9.298 9.318 9.173 9.219 50,882 +0.00(+0.00%)
Mar 23, 2012 9.047 9.239 9.047 9.219 22,117 +0.34(+3.79%)
Mar 22, 2012 8.902 9.021 8.763 8.882 12,041 -0.15(-1.68%)
Mar 21, 2012 9.146 9.146 9.008 9.034 9,336 -0.08(-0.87%)
Mar 20, 2012 9.100 9.173 8.975 9.113 17,578 -0.10(-1.08%)
Mar 19, 2012 9.067 9.252 9.014 9.213 18,018 +0.18(+1.98%)
Mar 16, 2012 9.199 9.265 8.968 9.034 86,237 -0.18(-1.94%)
Mar 15, 2012 9.206 9.239 9.140 9.213 9,269 +0.04(+0.43%)
Mar 14, 2012 9.160 9.199 8.809 9.173 32,852 -0.07(-0.72%)
Mar 13, 2012 8.902 9.259 8.770 9.239 62,054 +0.37(+4.17%)
Mar 12, 2012 8.724 8.922 8.677 8.869 19,627 +0.17(+1.90%)
Mar 09, 2012 8.466 8.724 8.446 8.704 29,530 +0.21(+2.49%)
Mar 08, 2012 8.466 8.492 8.301 8.492 20,745 +0.05(+0.63%)
Mar 07, 2012 8.254 8.446 8.254 8.439 22,250 +0.20(+2.41%)
Mar 06, 2012 8.433 8.459 8.215 8.241 40,280 -0.22(-2.65%)
Mar 05, 2012 8.334 8.486 8.268 8.466 9,104 +0.13(+1.51%)
Mar 02, 2012 8.790 8.885 8.268 8.340 55,879 -0.45(-5.11%)
Mar 01, 2012 8.869 8.981 8.790 8.790 48,201 -0.07(-0.75%)
Feb 29, 2012 9.232 9.232 8.790 8.856 21,435 -0.33(-3.60%)
Feb 28, 2012 9.213 9.318 9.113 9.186 17,496 -0.05(-0.50%)
Feb 27, 2012 9.061 9.345 9.014 9.232 10,738 +0.11(+1.23%)
Feb 24, 2012 9.279 9.298 9.100 9.120 17,107 -0.19(-1.99%)
Feb 23, 2012 9.193 9.318 9.061 9.305 30,229 +0.15(+1.66%)
Feb 22, 2012 9.219 9.265 9.054 9.153 21,323 -0.06(-0.65%)
Feb 21, 2012 9.450 9.450 9.206 9.213 7,986 -0.24(-2.59%)
Feb 17, 2012 9.417 9.477 9.272 9.457 34,123 +0.05(+0.56%)
Feb 16, 2012 8.988 9.411 8.961 9.404 22,533 +0.38(+4.17%)
Feb 15, 2012 9.371 9.371 8.988 9.028 23,166 -0.26(-2.84%)
Feb 14, 2012 9.378 9.378 9.173 9.292 11,684 -0.19(-1.95%)
Feb 13, 2012 9.378 9.477 9.206 9.477 17,599 +0.24(+2.58%)
Feb 10, 2012 9.259 9.470 9.166 9.239 19,522 -0.15(-1.55%)
Feb 09, 2012 9.239 9.477 9.239 9.384 14,402 -0.06(-0.63%)
Feb 08, 2012 9.503 9.503 9.332 9.444 17,628 -0.07(-0.69%)
Feb 07, 2012 9.464 9.543 9.464 9.510 18,879 +0.04(+0.42%)
Feb 06, 2012 9.438 9.484 9.247 9.470 16,937 -0.01(-0.07%)
Feb 03, 2012 9.556 9.582 9.365 9.477 68,994 +0.11(+1.19%)
Feb 02, 2012 9.095 9.510 8.895 9.365 37,276 +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.
 
 
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.