Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 29, 2009, 6:40AM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

Heritage Financial Corp. (HFWA)

On Nov 27: 12.50   0.43 (3.33%)

MORE ON HFWA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 12.74 12.76 12.50 12.50 8,600 12.50 25-Nov-09 12.97 13.00 12.93 12.93 5,000 12.93 24-Nov-09 12.96 13.00 12.66 12.99 8,500 12.99 23-Nov-09 13.00 13.00 12.74 13.00 5,900 13.00 20-Nov-09 12.87 13.00 12.87 13.00 12,600 13.00 19-Nov-09 12.91 12.97 12.79 12.88 9,800 12.88 18-Nov-09 13.07 13.07 12.80 13.00 4,500 13.00 17-Nov-09 13.09 13.12 12.90 13.12 3,800 13.12 16-Nov-09 12.96 13.24 12.95 13.12 45,300 13.12 13-Nov-09 12.74 12.93 12.62 12.93 50,800 12.93 12-Nov-09 12.88 12.99 12.76 12.77 29,500 12.77 11-Nov-09 12.85 12.99 12.57 12.85 9,900 12.85 10-Nov-09 12.92 13.08 12.75 12.75 29,200 12.75 9-Nov-09 12.78 13.00 12.78 13.00 11,700 13.00 6-Nov-09 12.70 12.75 12.50 12.70 12,100 12.70 5-Nov-09 12.64 12.87 12.50 12.81 16,000 12.81 4-Nov-09 12.80 12.80 12.37 12.55 38,600 12.55 3-Nov-09 12.55 12.75 12.25 12.74 16,400 12.74 2-Nov-09 12.49 12.63 12.45 12.63 7,100 12.63 30-Oct-09 12.55 12.67 12.50 12.51 56,800 12.51 29-Oct-09 12.78 12.78 12.55 12.64 11,500 12.64 28-Oct-09 12.85 13.07 12.60 12.65 34,800 12.65 27-Oct-09 12.76 13.29 12.74 13.00 15,700 13.00 26-Oct-09 13.12 13.30 12.77 13.24 16,100 13.24 23-Oct-09 13.30 13.36 12.99 13.17 24,400 13.17 22-Oct-09 13.36 13.39 13.11 13.23 37,100 13.23 21-Oct-09 13.30 13.46 13.07 13.14 18,500 13.14 20-Oct-09 13.41 13.58 13.27 13.34 14,300 13.34 19-Oct-09 13.66 13.66 13.30 13.59 25,100 13.59 16-Oct-09 13.56 13.70 13.34 13.58 13,100 13.58 15-Oct-09 13.54 13.70 13.49 13.70 6,500 13.70 14-Oct-09 13.70 13.83 13.61 13.70 11,300 13.70 13-Oct-09 13.61 13.70 13.60 13.69 9,000 13.69 12-Oct-09 13.70 13.71 13.60 13.62 4,400 13.62 9-Oct-09 13.61 13.70 13.43 13.70 18,200 13.70 8-Oct-09 13.51 13.70 13.17 13.65 62,400 13.65 7-Oct-09 13.21 13.66 13.21 13.42 9,000 13.42 6-Oct-09 13.50 13.70 13.26 13.70 20,800 13.70 5-Oct-09 13.36 13.61 13.09 13.51 34,600 13.51 2-Oct-09 13.10 13.75 13.10 13.55 39,300 13.55 1-Oct-09 13.20 13.26 13.00 13.19 37,100 13.19 30-Sep-09 13.75 14.00 12.97 13.15 435,500 13.15 29-Sep-09 13.11 14.20 12.80 13.55 89,800 13.55 28-Sep-09 12.74 13.06 12.60 13.04 34,700 13.04 25-Sep-09 12.50 12.64 12.50 12.57 37,300 12.57 24-Sep-09 12.59 12.66 12.16 12.51 73,900 12.51 23-Sep-09 12.72 12.76 12.41 12.54 52,700 12.54 22-Sep-09 12.70 12.84 12.35 12.75 9,800 12.75 21-Sep-09 12.71 12.71 12.30 12.64 24,900 12.64 18-Sep-09 12.42 12.73 12.30 12.73 56,700 12.73 17-Sep-09 12.48 12.99 12.15 12.39 456,400 12.39 16-Sep-09 12.40 13.20 12.08 12.51 101,100 12.51 15-Sep-09 12.20 12.45 12.00 12.45 23,100 12.45 14-Sep-09 13.19 13.39 12.63 12.69 9,200 12.69 11-Sep-09 12.91 13.31 12.70 13.18 33,900 13.18 10-Sep-09 12.96 13.23 12.66 12.96 34,900 12.96 9-Sep-09 12.80 13.13 12.44 13.02 15,800 13.02 8-Sep-09 12.27 13.25 12.25 13.22 35,700 13.22 4-Sep-09 12.10 12.53 11.89 12.45 6,000 12.45 3-Sep-09 12.50 12.53 11.85 12.16 8,800 12.16 2-Sep-09 12.30 12.74 12.23 12.33 3,600 12.33 1-Sep-09 12.53 12.97 12.20 12.26 10,700 12.26 31-Aug-09 13.09 13.49 12.63 12.82 17,800 12.82 28-Aug-09 13.79 13.79 13.16 13.16 3,600 13.16 27-Aug-09 13.35 13.80 13.35 13.69 1,900 13.69 26-Aug-09 13.76 13.77 13.50 13.77 3,000 13.77 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions