Quantcast
HFWA

Historical Stock Prices

$30.89
*  
0.60
1.91%
Get HFWA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HFWA now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 31.34 31.41 30.79 30.89 76,770
04/17/2019 31.6 31.6 31.06 31.49 70,280
04/16/2019 30.97 31.5 30.93 31.46 73,190
04/15/2019 31.5 31.545 30.83 30.93 54,501
04/12/2019 31.48 31.78 31.27 31.56 83,149
04/11/2019 30.97 31.25 30.86 31.22 117,734
04/10/2019 30.38 30.84 30.24 30.84 173,555
04/09/2019 30.76 30.795 30.3 30.35 139,595
04/08/2019 31.27 31.27 30.84 30.88 152,178
04/05/2019 31.11 31.42 31.09 31.31 179,626
04/04/2019 30.64 31.23 30.64 31.14 56,039
04/03/2019 30.83 30.99 30.54 30.65 67,758
04/02/2019 30.65 30.79 30.37 30.68 75,731
04/01/2019 30.41 30.72 30.22 30.66 90,072
03/29/2019 30.44 30.44 29.82 30.14 120,427
03/28/2019 30.08 30.37 29.825 30.22 108,705
03/27/2019 29.92 30.19 29.56 30.09 91,256
03/26/2019 29.13 30.07 29.13 30.05 130,907
03/25/2019 28.78 29.06 28.39 28.94 178,392
03/22/2019 30 30.005 28.64 28.77 167,921
03/21/2019 30.1 30.75 30 30.29 130,692
03/20/2019 31.16 31.32 30.26 30.27 111,075
03/19/2019 31.87 31.87 31.23 31.26 125,140
03/18/2019 31.37 31.84 31.32 31.7 148,477
03/15/2019 31.42 31.95 31.05 31.36 396,279
03/14/2019 31.45 31.61 31.3 31.45 43,209
03/13/2019 31.44 31.71 31.38 31.41 90,065
03/12/2019 31.59 31.64 31.2 31.34 72,333
03/11/2019 30.87 31.49 30.48 31.49 98,567
03/08/2019 30.62 31.05 30.62 30.74 103,957
03/07/2019 31.4 31.59 30.69 30.79 93,621
03/06/2019 32.8 32.8 31.55 31.58 114,421
03/05/2019 32.91 32.91 32.28 32.82 63,487
03/04/2019 33.06 33.22 32.8 32.95 72,872
03/01/2019 33.07 33.13 32.55 33.07 105,952
02/28/2019 33.05 33.09 32.9 32.92 73,678
02/27/2019 32.76 33.04 32.72 33.04 80,280
02/26/2019 32.92 33.045 32.52 32.77 82,398
02/25/2019 32.92 33.175 32.85 32.98 98,950
02/22/2019 32.66 32.95 32.45 32.78 87,157
02/21/2019 32.99 32.99 32.51 32.65 53,767
02/20/2019 32.65 32.94 32.31 32.94 117,034
02/19/2019 32.2 32.64 31.9 32.56 113,460
02/15/2019 31.97 32.475 31.97 32.31 127,783
02/14/2019 31.86 31.91 31.54 31.75 114,142
02/13/2019 31.85 32.09 31.68 32 70,387
02/12/2019 31.78 32.03 31.62 31.84 54,512
02/11/2019 31.31 31.61 31.12 31.59 67,362
02/08/2019 31.46 31.5796 31.13 31.19 58,257
02/07/2019 31.66 32 31.34 31.6 80,760
02/06/2019 31.49 31.72 31.46 31.64 66,163
02/05/2019 31.62 31.81 31.58 31.71 86,376
02/04/2019 31.35 31.65 31.075 31.6 139,377
02/01/2019 31.13 31.59 31.12 31.36 76,412
01/31/2019 31.32 31.55 30.64 30.98 156,335
01/30/2019 31.31 31.56 31.08 31.48 198,049
01/29/2019 31.31 31.48 31.29 31.3 80,934
01/28/2019 30.96 31.52 30.96 31.32 107,955
01/25/2019 30.42 31.28 30.42 31.25 131,429
01/24/2019 30.2 32 30.14 30.19 146,957
01/23/2019 31.17 31.395 30.8 31.15 86,816
01/22/2019 31.44 31.69 31.05 31.18 101,082
01/18/2019 31.4 31.7 31.22 31.62 91,159
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio