Skip to main content

Heritage Financial (NQ: HFWA )

22.07 +0.07 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.06 16.54 16.06 16.35 373,274 +0.43(+2.68%)
Apr 27, 2023 16.03 16.23 15.86 15.92 263,617 -0.09(-0.58%)
Apr 26, 2023 16.28 16.70 15.80 16.02 311,403 -0.26(-1.60%)
Apr 25, 2023 17.01 17.16 16.05 16.28 397,059 -0.89(-5.19%)
Apr 24, 2023 17.53 17.83 17.02 17.17 433,614 -1.12(-6.14%)
Apr 21, 2023 18.20 18.33 17.76 18.29 446,211 -0.02(-0.10%)
Apr 20, 2023 18.34 18.56 18.01 18.31 236,774 -0.20(-1.05%)
Apr 19, 2023 17.83 18.75 17.73 18.50 340,141 +0.77(+4.35%)
Apr 18, 2023 18.42 18.42 17.58 17.73 171,706 -0.71(-3.83%)
Apr 17, 2023 17.77 18.47 17.54 18.44 250,939 +0.66(+3.71%)
Apr 14, 2023 18.74 18.78 17.46 17.78 369,350 -0.76(-4.11%)
Apr 13, 2023 18.54 18.78 18.38 18.54 174,704 +0.05(+0.25%)
Apr 12, 2023 18.92 19.03 18.42 18.50 111,616 -0.35(-1.87%)
Apr 11, 2023 19.24 19.31 18.81 18.85 142,669 -0.25(-1.31%)
Apr 10, 2023 19.28 19.65 19.05 19.10 174,408 -0.20(-1.06%)
Apr 06, 2023 18.94 19.36 18.80 19.30 209,028 +0.36(+1.91%)
Apr 05, 2023 19.00 19.22 18.85 18.94 235,372 -0.27(-1.40%)
Apr 04, 2023 19.88 19.93 18.99 19.21 240,592 -0.64(-3.23%)
Apr 03, 2023 19.94 20.27 19.64 19.85 155,159 -0.02(-0.09%)
Mar 31, 2023 19.78 20.06 19.54 19.87 223,233 +0.27(+1.37%)
Mar 30, 2023 20.41 20.57 19.43 19.60 246,303 -0.74(-3.65%)
Mar 29, 2023 20.59 20.60 19.97 20.34 213,166 -0.13(-0.63%)
Mar 28, 2023 20.65 20.97 20.21 20.47 130,997 -0.13(-0.63%)
Mar 27, 2023 21.09 21.60 20.59 20.60 152,734 -0.07(-0.31%)
Mar 24, 2023 19.83 20.70 19.83 20.67 182,796 +0.73(+3.68%)
Mar 23, 2023 20.95 21.57 19.68 19.93 234,790 -0.79(-3.81%)
Mar 22, 2023 21.66 21.76 20.70 20.72 228,330 -0.97(-4.49%)
Mar 21, 2023 21.54 22.17 21.54 21.70 327,739 +0.94(+4.52%)
Mar 20, 2023 21.03 21.74 20.62 20.76 411,538 +0.07(+0.36%)
Mar 17, 2023 21.70 21.88 20.57 20.69 937,985 -1.37(-6.23%)
Mar 16, 2023 21.11 22.35 20.23 22.06 412,515 +0.86(+4.07%)
Mar 15, 2023 20.19 21.27 19.93 21.20 431,071 +0.26(+1.24%)
Mar 14, 2023 22.67 22.68 20.70 20.94 516,898 -0.08(-0.40%)
Mar 13, 2023 21.35 21.81 19.96 21.02 611,050 -1.09(-4.91%)
Mar 10, 2023 22.34 22.57 21.03 22.11 492,103 -0.54(-2.38%)
Mar 09, 2023 24.00 24.31 22.58 22.65 246,524 -1.49(-6.19%)
Mar 08, 2023 24.41 24.72 23.95 24.14 326,565 -0.22(-0.91%)
Mar 07, 2023 25.01 25.40 24.34 24.36 272,670 -0.79(-3.14%)
Mar 06, 2023 25.28 25.97 24.86 25.15 327,915 -0.10(-0.40%)
Mar 03, 2023 25.39 25.72 24.95 25.25 498,942 -0.11(-0.44%)
Mar 02, 2023 25.59 25.63 25.15 25.37 176,701 -0.28(-1.09%)
Mar 01, 2023 25.68 25.88 25.55 25.64 156,571 -0.23(-0.90%)
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%)
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.