Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Financial (NQ: HFWA )

17.99 UNCHANGED
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.