Skip to main content

Heritage Financial (NQ: HFWA )

22.17 +0.17 (+0.77%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 26.04 26.20 25.83 25.88 249,567 -0.19(-0.71%)
Feb 27, 2023 26.36 26.56 26.04 26.06 179,084 -0.19(-0.71%)
Feb 24, 2023 26.16 26.26 26.04 26.25 110,244 -0.10(-0.39%)
Feb 23, 2023 26.21 26.51 26.08 26.35 131,091 +0.09(+0.35%)
Feb 22, 2023 26.37 26.44 26.03 26.26 233,915 -0.07(-0.28%)
Feb 21, 2023 26.42 26.63 26.25 26.33 101,376 -0.32(-1.22%)
Feb 17, 2023 26.40 26.85 26.23 26.66 267,532 +0.34(+1.31%)
Feb 16, 2023 26.53 26.84 26.26 26.31 260,767 -0.47(-1.77%)
Feb 15, 2023 26.40 26.82 25.71 26.79 108,464 +0.23(+0.87%)
Feb 14, 2023 26.82 26.85 26.41 26.55 141,120 -0.26(-0.97%)
Feb 13, 2023 26.66 26.92 26.60 26.81 113,259 +0.08(+0.31%)
Feb 10, 2023 26.64 26.86 26.43 26.73 108,679 +0.09(+0.35%)
Feb 09, 2023 26.97 27.24 26.61 26.64 183,439 -0.33(-1.24%)
Feb 08, 2023 27.06 27.32 26.93 26.97 181,577 -0.20(-0.75%)
Feb 07, 2023 26.97 27.32 26.74 27.18 174,689 +0.16(+0.58%)
Feb 06, 2023 27.45 27.56 27.00 27.02 167,445 -0.53(-1.91%)
Feb 03, 2023 26.86 27.57 26.86 27.54 217,583 +0.54(+2.01%)
Feb 02, 2023 26.79 27.05 26.42 27.00 219,982 +0.26(+0.96%)
Feb 01, 2023 26.06 26.93 25.99 26.74 287,361 +0.45(+1.72%)
Jan 31, 2023 25.85 26.42 25.84 26.29 166,612 +0.52(+2.00%)
Jan 30, 2023 26.05 26.29 25.69 25.77 199,285 -0.30(-1.17%)
Jan 27, 2023 25.75 26.28 25.65 26.08 256,001 +0.27(+1.04%)
Jan 26, 2023 26.01 26.43 25.64 25.81 143,390 -0.15(-0.57%)
Jan 25, 2023 26.12 26.12 25.68 25.96 160,033 -0.21(-0.81%)
Jan 24, 2023 26.41 26.41 25.97 26.17 77,853 -0.21(-0.80%)
Jan 23, 2023 26.35 26.53 26.10 26.38 213,333 -0.06(-0.21%)
Jan 20, 2023 26.24 26.47 25.83 26.44 233,029 +0.52(+1.99%)
Jan 19, 2023 26.35 26.35 25.70 25.92 235,572 -0.46(-1.75%)
Jan 18, 2023 27.67 27.72 26.34 26.38 309,352 -1.43(-5.14%)
Jan 17, 2023 27.79 27.84 27.31 27.81 195,348 +0.13(+0.47%)
Jan 13, 2023 27.67 27.77 27.15 27.68 237,118 -0.20(-0.73%)
Jan 12, 2023 27.64 28.11 27.16 27.88 469,706 +0.44(+1.61%)
Jan 11, 2023 27.23 27.72 26.85 27.44 394,216 +0.30(+1.12%)
Jan 10, 2023 27.04 27.42 26.73 27.14 155,691 +0.16(+0.58%)
Jan 09, 2023 27.48 27.48 26.69 26.98 166,203 -0.41(-1.48%)
Jan 06, 2023 27.25 27.68 27.25 27.39 159,557 +0.22(+0.81%)
Jan 05, 2023 28.05 28.05 27.12 27.17 166,147 -1.03(-3.66%)
Jan 04, 2023 28.13 28.76 27.83 28.20 204,817 +0.19(+0.69%)
Jan 03, 2023 28.30 28.47 27.71 28.00 159,516 -0.23(-0.82%)
Dec 30, 2022 28.55 28.58 28.09 28.23 110,443 -0.43(-1.51%)
Dec 29, 2022 28.25 28.77 28.21 28.67 120,233 +0.41(+1.47%)
Dec 28, 2022 28.59 28.76 28.19 28.25 98,587 -0.36(-1.26%)
Dec 27, 2022 28.52 28.94 28.45 28.61 83,640 +0.20(+0.71%)
Dec 23, 2022 28.44 28.70 28.28 28.41 133,750 +0.00(+0.00%)
Dec 22, 2022 28.43 28.56 28.12 28.41 179,997 -0.15(-0.52%)
Dec 21, 2022 28.11 28.83 28.11 28.56 98,541 +0.64(+2.28%)
Dec 20, 2022 28.14 28.33 27.90 27.92 151,091 -0.25(-0.88%)
Dec 19, 2022 27.44 28.26 27.44 28.17 124,241 +0.71(+2.58%)
Dec 16, 2022 27.55 27.88 27.19 27.46 1,520,266 -0.24(-0.86%)
Dec 15, 2022 27.49 27.77 27.24 27.70 196,444 +0.05(+0.17%)
Dec 14, 2022 28.35 28.53 27.53 27.65 346,457 -0.60(-2.12%)
Dec 13, 2022 28.72 29.19 28.10 28.25 343,842 -0.23(-0.81%)
Dec 12, 2022 28.47 28.56 28.01 28.48 219,835 +0.06(+0.19%)
Dec 09, 2022 28.42 28.58 28.04 28.43 162,679 -0.06(-0.19%)
Dec 08, 2022 28.85 29.00 28.30 28.48 118,319 -0.34(-1.18%)
Dec 07, 2022 28.49 28.99 28.15 28.82 240,226 +0.22(+0.77%)
Dec 06, 2022 28.63 28.80 28.26 28.60 248,172 +0.09(+0.32%)
Dec 05, 2022 29.79 29.79 28.16 28.51 211,726 -1.42(-4.74%)
Dec 02, 2022 29.83 30.01 29.54 29.93 101,538 -0.04(-0.12%)
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.