Historical Prices for Heritage Financial Cp (HFWA)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Heritage Financial Corp. (HFWA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	12.55	12.55	11.49	11.61	19,515	-0.89	-7.12%
12/3/08	12.50	12.50	12.50	12.50	255	0.40	3.31%
12/2/08	0.00	0.00	0.00	12.10	392	–	–
12/1/08	12.10	12.10	12.10	12.10	100	0.01	0.08%
11/28/08	12.01	13.50	12.01	12.09	1,475	-0.0201	-0.17%
11/26/08	13.54	13.54	12.1101	12.1101	965	-0.7799	-6.05%
11/25/08	13.1799	13.1799	12.28	12.89	522	0.64	5.22%
11/24/08	11.66	13.3999	11.66	12.25	3,125	0.195	1.62%
11/21/08	13.20	13.20	12.055	12.055	25,010	-1.665	-12.14%
11/20/08	13.25	13.72	13.24	13.72	5,225	-0.03	-0.22%
11/19/08	14.55	14.55	13.75	13.75	1,400	-0.75	-5.17%
11/18/08	12.97	14.50	12.85	14.50	17,366	1.75	13.73%
11/17/08	12.49	13.54	12.00	12.75	790	-0.20	-1.54%
11/14/08	12.95	12.95	12.95	12.95	100	-0.05	-0.38%
11/13/08	13.03	13.04	12.00	13.00	9,912	-0.3899	-2.91%
11/12/08	12.57	13.3899	12.57	13.3899	300	0.3599	2.76%
11/11/08	13.4999	13.50	13.03	13.03	706	-0.47	-3.48%
11/10/08	12.9299	13.67	12.5201	13.50	8,128	0.92	7.31%
11/7/08	12.58	12.61	12.57	12.58	3,100	0.36	2.95%
11/6/08	12.57	12.61	11.74	12.22	2,048	-0.21	-1.69%
11/5/08	11.93	12.43	11.93	12.43	1,600	0.34	2.81%
11/4/08	11.15	12.09	11.15	12.09	9,059	0.94	8.43%
11/3/08	12.53	12.53	10.75	11.15	32,928	-1.06	-8.68%
10/31/08	12.966	13.00	11.94	12.21	13,593	-0.72	-5.57%
10/30/08	12.99	12.99	12.01	12.93	603	0.59	4.78%
10/29/08	12.26	12.62	12.01	12.34	23,774	0.58	4.93%
10/28/08	14.16	14.16	11.75	11.76	25,001	-1.25	-9.61%
10/27/08	14.00	14.00	12.63	13.01	3,600	-0.49	-3.63%
10/24/08	13.74	13.75	13.00	13.50	3,100	-0.50	-3.57%
10/22/08	14.00	14.00	14.00	14.00	100	-0.01	-0.07%
10/21/08	14.50	14.51	14.01	14.01	600	-0.325	-2.27%
10/20/08	14.335	14.335	14.335	14.335	200	0.245	1.74%
10/17/08	13.50	14.09	13.30	14.09	900	0.57	4.22%
10/16/08	13.75	13.7501	13.50	13.52	1,321	-0.24	-1.74%
10/15/08	14.16	15.00	13.76	13.76	13,846	0.14	1.03%
10/14/08	13.25	13.95	12.40	13.62	14,880	0.66	5.09%
10/13/08	13.15	13.15	12.51	12.96	6,448	1.71	15.20%
10/10/08	10.90	12.25	10.00	11.25	37,254	-0.39	-3.35%
10/9/08	12.28	12.45	11.64	11.64	17,135	-0.85	-6.81%
10/8/08	13.50	13.50	12.49	12.49	1,250	-0.76	-5.74%
10/7/08	13.9599	13.9599	13.25	13.25	1,129	0.60	4.74%
10/6/08	12.52	12.66	12.435	12.65	2,300	-0.85	-6.30%
10/3/08	12.69	13.60	12.58	13.50	2,150	1.01	8.09%
10/2/08	12.68	12.68	12.47	12.49	10,686	-0.0101	-0.08%
10/1/08	12.45	12.5001	12.45	12.5001	1,000	0.0301	0.24%
9/30/08	12.24	12.47	12.24	12.47	6,687	0.23	1.88%
9/29/08	12.29	12.73	9.01	12.24	9,393	-0.03	-0.24%
9/26/08	12.21	13.00	12.21	12.27	5,625	0.11	0.90%
9/25/08	12.90	13.07	12.16	12.16	1,112	0.10	0.83%
9/24/08	12.50	12.97	12.01	12.06	20,676	-0.64	-5.04%
9/23/08	12.80	12.80	12.50	12.70	1,561	0.02	0.16%
9/22/08	13.78	13.78	12.56	12.68	14,334	-0.98	-7.17%
9/19/08	14.19	14.90	13.66	13.66	3,303	-0.35	-2.50%
9/18/08	14.01	14.01	14.01	14.01	100	-0.18	-1.27%
9/17/08	14.60	14.69	14.01	14.19	1,020	-0.22	-1.53%
9/16/08	14.00	14.54	13.75	14.41	17,431	0.41	2.93%
9/15/08	13.41	14.00	13.41	14.00	3,052	-0.01	-0.07%
9/12/08	14.15	14.16	14.01	14.01	600	-0.15	-1.06%
9/11/08	14.162	14.18	14.16	14.16	1,051	0.16	1.14%
9/10/08	14.03	14.19	14.00	14.00	1,500	-0.25	-1.75%
9/9/08	14.95	14.99	14.10	14.25	5,431	-0.65	-4.36%
9/8/08	14.42	14.90	14.42	14.90	287	0.19	1.29%
9/5/08	14.18	14.99	14.00	14.71	4,294	0.53	3.74%