Skip to main content

Heritage Financial (NQ: HFWA )

18.58 +0.25 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 18.40 18.75 18.16 18.58 182,452 +0.25(+1.36%)
Feb 22, 2024 18.42 18.73 18.14 18.33 206,746 -0.17(-0.92%)
Feb 21, 2024 18.51 18.68 18.23 18.50 199,404 -0.02(-0.11%)
Feb 20, 2024 18.57 18.92 18.37 18.52 174,520 -0.24(-1.28%)
Feb 16, 2024 18.92 19.07 18.65 18.76 177,798 -0.24(-1.26%)
Feb 15, 2024 18.35 19.10 18.16 19.00 185,330 +0.82(+4.54%)
Feb 14, 2024 18.26 18.34 17.95 18.18 247,290 +0.16(+0.92%)
Feb 13, 2024 18.18 18.33 17.80 18.01 461,013 -0.75(-4.00%)
Feb 12, 2024 18.32 19.00 18.32 18.76 156,809 +0.36(+1.96%)
Feb 09, 2024 18.11 18.41 17.72 18.40 182,518 +0.33(+1.83%)
Feb 08, 2024 18.03 18.15 17.86 18.07 121,934 -0.01(-0.06%)
Feb 07, 2024 18.44 18.46 17.82 18.08 171,544 -0.32(-1.74%)
Feb 06, 2024 18.33 18.57 18.29 18.40 129,403 +0.06(+0.32%)
Feb 05, 2024 18.65 18.69 18.18 18.34 139,061 -0.49(-2.62%)
Feb 02, 2024 18.53 19.09 18.53 18.83 198,471 -0.05(-0.26%)
Feb 01, 2024 20.05 20.30 18.83 18.88 377,222 -1.02(-5.11%)
Jan 31, 2024 19.65 20.22 19.51 19.90 655,715 -0.13(-0.64%)
Jan 30, 2024 20.44 20.64 20.03 20.03 234,295 -0.41(-2.03%)
Jan 29, 2024 20.24 20.50 20.14 20.44 176,013 +0.12(+0.58%)
Jan 26, 2024 20.23 20.45 19.90 20.33 295,306 +0.00(+0.00%)
Jan 25, 2024 20.62 21.02 19.77 20.33 274,583 -0.38(-1.81%)
Jan 24, 2024 20.56 20.75 20.43 20.70 160,586 +0.35(+1.70%)
Jan 23, 2024 20.78 21.00 20.31 20.36 113,026 -0.31(-1.48%)
Jan 22, 2024 20.41 20.68 20.29 20.66 160,807 +0.41(+2.05%)
Jan 19, 2024 20.22 20.32 19.87 20.25 117,588 +0.19(+0.94%)
Jan 18, 2024 20.11 20.25 19.88 20.06 140,745 +0.01(+0.05%)
Jan 17, 2024 19.86 20.11 19.71 20.05 211,680 +0.14(+0.69%)
Jan 16, 2024 19.70 20.28 18.99 19.91 167,188 -0.14(-0.69%)
Jan 12, 2024 20.17 20.29 19.83 20.05 124,062 +0.07(+0.35%)
Jan 11, 2024 19.85 19.99 19.52 19.98 396,999 -0.02(-0.10%)
Jan 10, 2024 19.87 20.00 19.69 20.00 106,219 +0.02(+0.10%)
Jan 09, 2024 20.12 20.21 19.90 19.98 97,479 -0.35(-1.70%)
Jan 08, 2024 20.26 20.44 20.05 20.33 119,602 -0.05(-0.24%)
Jan 05, 2024 20.17 20.50 20.13 20.38 202,979 +0.17(+0.83%)
Jan 04, 2024 20.32 20.50 20.16 20.21 126,947 -0.04(-0.20%)
Jan 03, 2024 20.84 20.84 20.21 20.25 150,518 -0.64(-3.07%)
Jan 02, 2024 21.03 21.40 20.78 20.89 169,719 -0.24(-1.12%)
Dec 29, 2023 21.55 21.78 20.91 21.13 133,026 -0.54(-2.51%)
Dec 28, 2023 21.58 21.82 21.50 21.67 86,119 +0.02(+0.09%)
Dec 27, 2023 21.69 21.75 21.34 21.65 152,157 +0.07(+0.32%)
Dec 26, 2023 21.33 21.64 21.20 21.58 165,606 +0.35(+1.63%)
Dec 22, 2023 21.38 21.42 21.16 21.23 113,832 +0.09(+0.42%)
Dec 21, 2023 21.04 21.17 20.74 21.15 212,227 +0.29(+1.37%)
Dec 20, 2023 21.05 21.63 20.85 20.86 243,108 -0.36(-1.68%)
Dec 19, 2023 21.03 21.48 20.91 21.21 171,238 +0.25(+1.18%)
Dec 18, 2023 21.45 21.47 20.89 20.97 223,719 -0.33(-1.53%)
Dec 15, 2023 22.05 22.05 21.25 21.29 1,190,364 -0.47(-2.18%)
Dec 14, 2023 21.37 22.27 21.37 21.77 259,363 +0.57(+2.70%)
Dec 13, 2023 20.03 21.20 19.76 21.20 361,865 +1.14(+5.66%)
Dec 12, 2023 20.05 20.40 19.86 20.06 179,338 +0.09(+0.45%)
Dec 11, 2023 19.83 20.08 19.79 19.97 199,388 +0.11(+0.55%)
Dec 08, 2023 19.69 20.11 19.54 19.86 151,327 +0.31(+1.57%)
Dec 07, 2023 19.06 19.81 19.03 19.56 231,395 +0.59(+3.13%)
Dec 06, 2023 18.82 19.81 18.82 18.96 219,456 +0.22(+1.16%)
Dec 05, 2023 18.74 18.91 18.57 18.75 139,186 -0.01(-0.05%)
Dec 04, 2023 18.46 18.96 18.24 18.76 172,369 +0.14(+0.74%)
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.