Indicators

Heritage Financial (NQ: HFWA )

18.22 -0.46 (-2.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.56	15.56	15.38	15.38	1,795	-0.18(-1.17%)
Dec 29, 2005	15.69	15.69	15.50	15.56	2,285	+0.13(+0.82%)
Dec 28, 2005	15.44	15.44	15.44	15.44	1,111	-0.28(-1.80%)
Dec 23, 2005	15.25	15.75	15.24	15.72	1,742	+0.28(+1.84%)
Dec 22, 2005	15.12	15.44	15.12	15.44	3,985	+0.16(+1.03%)
Dec 21, 2005	15.40	15.40	15.28	15.28	8,094	-0.12(-0.80%)
Dec 20, 2005	15.40	15.40	15.40	15.40	158	-0.29(-1.86%)
Dec 19, 2005	15.25	15.69	15.25	15.69	1,639	+0.45(+2.93%)
Dec 16, 2005	15.37	15.76	15.25	15.25	6,769	+0.09(+0.62%)
Dec 15, 2005	15.50	15.50	15.12	15.15	2,087	+0.03(+0.21%)
Dec 14, 2005	14.87	15.34	14.84	15.12	7,352	+0.01(+0.04%)
Dec 13, 2005	15.03	15.18	14.84	15.11	17,442	-0.31(-2.00%)
Dec 12, 2005	15.42	15.42	15.42	15.42	793	+0.30(+2.00%)
Dec 09, 2005	15.06	15.12	15.06	15.12	457	+0.16(+1.05%)
Dec 08, 2005	14.96	14.96	14.96	14.96	682	-0.09(-0.59%)
Dec 07, 2005	15.05	15.05	15.05	15.05	0	+0.00(+0.00%)
Dec 06, 2005	15.05	15.05	15.05	15.05	158	+0.00(+0.00%)
Dec 05, 2005	14.69	15.07	14.69	15.05	8,917	-0.06(-0.42%)
Dec 02, 2005	15.44	15.67	14.70	15.11	7,242	-0.01(-0.08%)

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.