Indicators

Heritage Financial (NQ: HFWA )

18.07 -0.15 (-0.82%)

Streaming Delayed Price Updated: 9:48 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.13	16.31	15.65	16.29	283,456	-0.20(-1.20%)
May 28, 2020	17.60	17.60	16.35	16.49	176,449	-0.87(-5.04%)
May 27, 2020	16.65	17.50	16.52	17.36	161,718	+1.23(+7.66%)
May 26, 2020	16.03	16.34	15.83	16.13	287,186	+0.83(+5.44%)
May 22, 2020	15.77	15.87	15.10	15.29	161,791	-0.35(-2.25%)
May 21, 2020	15.72	15.97	15.57	15.65	139,530	-0.18(-1.14%)
May 20, 2020	15.22	16.04	13.70	15.83	229,169	+0.92(+6.15%)
May 19, 2020	15.05	15.33	14.84	14.91	484,946	-0.15(-1.02%)
May 18, 2020	14.07	15.13	14.07	15.06	274,943	+1.54(+11.41%)
May 15, 2020	13.51	13.76	13.19	13.52	250,561	-0.03(-0.22%)
May 14, 2020	13.10	13.62	12.56	13.55	262,471	+0.11(+0.80%)
May 13, 2020	13.99	13.99	13.09	13.44	187,371	-0.65(-4.62%)
May 12, 2020	15.18	15.19	14.04	14.09	310,352	-1.05(-6.96%)
May 11, 2020	15.69	15.69	14.86	15.15	281,830	-0.85(-5.30%)
May 08, 2020	15.34	16.07	15.33	16.00	193,941	+0.97(+6.49%)
May 07, 2020	15.74	16.01	14.99	15.02	243,923	-0.47(-3.06%)
May 06, 2020	16.08	16.08	15.42	15.50	254,171	-0.29(-1.83%)
May 05, 2020	16.77	16.77	15.78	15.78	256,684	-0.66(-4.02%)
May 04, 2020	16.25	16.52	15.94	16.45	148,006	-0.03(-0.21%)

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.