Skip to main content

Heritage Financial (NQ: HFWA )

22.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.34 16.34 16.34 16.34 161 +0.00(+0.00%)
Jun 29, 2006 16.44 16.44 16.19 16.34 6,125 +0.01(+0.04%)
Jun 28, 2006 16.11 16.34 15.91 16.34 2,176 +0.45(+2.81%)
Jun 27, 2006 15.89 16.11 15.89 15.89 685 -0.22(-1.35%)
Jun 26, 2006 16.11 16.11 16.11 16.11 161 -0.15(-0.92%)
Jun 23, 2006 16.63 16.63 16.17 16.25 1,263 -0.37(-2.20%)
Jun 22, 2006 16.62 16.62 16.62 16.62 899 +0.01(+0.08%)
Jun 21, 2006 16.53 16.94 16.53 16.61 857 +0.38(+2.33%)
Jun 20, 2006 16.23 16.23 16.23 16.23 169 -0.25(-1.54%)
Jun 19, 2006 16.39 16.48 16.39 16.48 714 -0.40(-2.39%)
Jun 16, 2006 17.02 17.34 16.89 16.89 10,122 -0.13(-0.77%)
Jun 15, 2006 16.91 17.06 16.79 17.02 6,995 +0.08(+0.48%)
Jun 14, 2006 16.25 16.94 16.23 16.94 10,016 +0.54(+3.29%)
Jun 13, 2006 16.21 16.40 16.21 16.40 18,468 +0.19(+1.15%)
Jun 12, 2006 16.19 16.21 16.16 16.21 564 +0.05(+0.31%)
Jun 09, 2006 15.70 16.16 15.63 16.16 11,589 +0.20(+1.28%)
Jun 08, 2006 15.71 16.09 15.63 15.96 5,412 +0.12(+0.78%)
Jun 07, 2006 15.56 16.20 15.56 15.83 11,310 +0.31(+2.00%)
Jun 06, 2006 15.82 15.82 15.45 15.52 1,697 -0.30(-1.88%)
Jun 05, 2006 15.98 15.98 15.81 15.82 843 -0.30(-1.85%)
Jun 02, 2006 16.19 16.19 16.12 16.12 483 -0.07(-0.42%)
Jun 01, 2006 16.13 16.21 15.91 16.19 3,243 +0.68(+4.36%)
May 31, 2006 15.51 15.54 15.51 15.51 2,807 +0.00(+0.00%)
May 30, 2006 15.85 15.85 15.50 15.51 693 -0.02(-0.16%)
May 26, 2006 15.63 15.63 15.50 15.53 878 +0.03(+0.20%)
May 25, 2006 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
May 24, 2006 15.62 15.68 15.50 15.50 644 -0.01(-0.04%)
May 23, 2006 15.42 15.76 15.42 15.51 8,599 +0.00(+0.00%)
May 22, 2006 15.67 15.70 15.51 15.51 4,845 -0.31(-1.96%)
May 19, 2006 16.00 16.01 15.82 15.82 2,445 -0.19(-1.20%)
May 18, 2006 16.03 16.03 16.01 16.01 894 -0.34(-2.05%)
May 17, 2006 16.20 16.43 16.14 16.35 2,936 +0.22(+1.35%)
May 16, 2006 16.07 16.46 16.02 16.13 3,128 +0.04(+0.26%)
May 15, 2006 16.19 16.19 16.09 16.09 549 -0.09(-0.57%)
May 12, 2006 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
May 11, 2006 16.66 16.75 16.04 16.18 2,796 -0.41(-2.47%)
May 10, 2006 16.16 16.59 16.16 16.59 1,118 +0.32(+1.94%)
May 09, 2006 16.45 16.45 16.27 16.27 5,963 -0.19(-1.13%)
May 08, 2006 16.34 16.50 16.34 16.46 3,062 +0.09(+0.53%)
May 05, 2006 16.20 16.37 16.20 16.37 1,284 +0.05(+0.28%)
May 04, 2006 16.55 16.85 16.33 16.33 1,289 -0.67(-3.96%)
May 03, 2006 16.81 17.00 16.81 17.00 1,781 +0.20(+1.22%)
May 02, 2006 16.97 17.06 16.67 16.79 3,102 +0.24(+1.42%)
May 01, 2006 17.04 17.04 16.16 16.56 6,950 +0.24(+1.44%)
Apr 28, 2006 16.65 16.65 16.26 16.32 1,773 +0.23(+1.43%)
Apr 27, 2006 16.84 16.84 16.04 16.09 18,019 -0.89(-5.26%)
Apr 26, 2006 16.92 17.74 16.78 16.99 30,432 -0.11(-0.62%)
Apr 25, 2006 17.09 17.09 17.09 17.09 161 -0.09(-0.51%)
Apr 24, 2006 17.26 17.26 17.18 17.18 1,318 -0.07(-0.40%)
Apr 21, 2006 17.25 17.46 17.25 17.25 1,442 -0.25(-1.42%)
Apr 20, 2006 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 19, 2006 17.50 17.50 17.50 17.50 278 +0.19(+1.08%)
Apr 18, 2006 17.31 17.31 17.31 17.31 917 -0.09(-0.50%)
Apr 17, 2006 17.25 17.40 17.25 17.40 431 -0.01(-0.07%)
Apr 13, 2006 17.41 17.41 17.25 17.41 322 -0.01(-0.04%)
Apr 12, 2006 17.37 17.41 17.37 17.41 322 +0.04(+0.25%)
Apr 11, 2006 17.38 17.48 17.37 17.37 5,722 -0.22(-1.23%)
Apr 10, 2006 17.56 17.74 17.56 17.59 1,819 +0.09(+0.50%)
Apr 07, 2006 17.38 17.67 17.38 17.50 7,272 -0.29(-1.64%)
Apr 06, 2006 17.79 17.79 17.79 17.79 1,289 +0.03(+0.17%)
Apr 05, 2006 18.15 18.20 17.76 17.76 3,130 -0.25(-1.41%)
Apr 04, 2006 18.02 18.02 18.02 18.02 322 +0.43(+2.47%)
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.