Skip to main content

Heritage Financial (NQ: HFWA )

26.17 +0.03 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 26.23 26.40 26.08 26.14 163,012 -0.14(-0.53%)
Dec 11, 2024 26.36 26.58 25.92 26.28 180,118 +0.21(+0.81%)
Dec 10, 2024 26.10 26.40 25.59 26.07 187,516 +0.11(+0.42%)
Dec 09, 2024 26.27 26.33 25.96 25.96 142,345 -0.17(-0.65%)
Dec 06, 2024 26.28 26.33 25.78 26.13 96,899 +0.01(+0.04%)
Dec 05, 2024 26.39 26.65 26.10 26.12 161,438 -0.26(-0.99%)
Dec 04, 2024 26.17 26.45 25.96 26.38 141,198 +0.27(+1.03%)
Dec 03, 2024 26.25 26.42 25.92 26.11 113,058 -0.17(-0.65%)
Dec 02, 2024 26.59 26.93 26.02 26.28 168,782 -0.17(-0.64%)
Nov 29, 2024 27.08 27.12 26.20 26.45 93,703 -0.35(-1.31%)
Nov 27, 2024 26.88 27.38 26.77 26.80 212,651 +0.01(+0.04%)
Nov 26, 2024 26.73 27.24 26.51 26.79 225,310 +0.01(+0.04%)
Nov 25, 2024 26.77 27.57 26.70 26.78 252,490 +0.28(+1.06%)
Nov 22, 2024 25.92 26.52 25.88 26.50 117,404 +0.71(+2.75%)
Nov 21, 2024 25.69 26.22 25.50 25.79 142,851 +0.30(+1.18%)
Nov 20, 2024 25.51 25.78 25.29 25.49 124,121 -0.10(-0.39%)
Nov 19, 2024 25.35 25.73 25.16 25.59 105,431 -0.10(-0.39%)
Nov 18, 2024 26.13 26.30 25.17 25.69 96,430 -0.47(-1.80%)
Nov 15, 2024 26.25 26.41 25.79 26.16 121,745 +0.03(+0.11%)
Nov 14, 2024 26.46 26.49 25.85 26.13 124,129 -0.13(-0.50%)
Nov 13, 2024 26.64 27.10 26.23 26.26 186,695 -0.13(-0.49%)
Nov 12, 2024 26.86 27.06 26.39 26.39 257,909 -0.53(-1.97%)
Nov 11, 2024 26.79 27.55 26.79 26.92 226,057 +0.66(+2.51%)
Nov 08, 2024 26.05 26.53 25.91 26.26 287,123 +0.20(+0.77%)
Nov 07, 2024 27.07 27.11 25.91 26.06 240,941 -1.22(-4.47%)
Nov 06, 2024 24.79 27.43 24.79 27.28 743,178 +3.60(+15.20%)
Nov 05, 2024 23.05 23.71 22.99 23.68 324,422 +0.67(+2.93%)
Nov 04, 2024 22.85 23.04 22.43 23.01 176,683 +0.03(+0.13%)
Nov 01, 2024 22.94 23.00 22.07 22.98 219,482 +0.21(+0.91%)
Oct 31, 2024 22.96 22.96 22.08 22.77 145,605 -0.12(-0.52%)
Oct 30, 2024 22.68 23.37 22.68 22.89 116,785 +0.12(+0.52%)
Oct 29, 2024 22.78 22.97 22.67 22.77 123,531 +0.02(+0.09%)
Oct 28, 2024 22.45 22.94 22.27 22.75 158,099 +0.62(+2.82%)
Oct 25, 2024 22.36 22.50 21.86 22.13 128,391 -0.02(-0.09%)
Oct 24, 2024 21.69 22.29 21.41 22.14 355,663 +0.49(+2.24%)
Oct 23, 2024 21.44 21.75 21.44 21.66 77,833 +0.15(+0.69%)
Oct 22, 2024 21.30 21.52 21.23 21.51 168,791 +0.23(+1.07%)
Oct 21, 2024 22.41 22.43 21.25 21.28 169,324 -1.12(-5.00%)
Oct 18, 2024 22.84 22.84 22.35 22.40 107,078 -0.45(-1.95%)
Oct 17, 2024 22.67 22.86 22.34 22.85 108,369 +0.28(+1.23%)
Oct 16, 2024 22.46 22.71 22.34 22.57 108,521 +0.39(+1.74%)
Oct 15, 2024 21.74 22.65 21.66 22.18 123,301 +0.52(+2.38%)
Oct 14, 2024 21.60 21.78 21.06 21.67 58,834 +0.05(+0.23%)
Oct 11, 2024 20.92 21.69 20.92 21.62 106,889 +0.84(+4.05%)
Oct 10, 2024 20.74 20.92 20.69 20.78 109,885 -0.17(-0.80%)
Oct 09, 2024 20.72 21.23 20.70 20.95 73,298 +0.21(+1.00%)
Oct 08, 2024 21.04 21.11 20.74 20.74 99,449 -0.19(-0.90%)
Oct 07, 2024 20.86 21.16 20.77 20.93 112,844 +0.00(+0.00%)
Oct 04, 2024 20.92 21.14 20.75 20.93 132,955 +0.32(+1.54%)
Oct 03, 2024 20.52 20.72 20.40 20.61 127,588 +0.03(+0.14%)
Oct 02, 2024 20.52 21.02 20.52 20.58 114,178 +0.01(+0.05%)
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.