Skip to main content

Heritage Financial (NQ: HFWA )

18.81 +0.42 (+2.28%)
Streaming Delayed Price Updated: 9:34 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 18.21 18.39 17.80 18.39 202,645 +0.04(+0.22%)
Feb 29, 2024 18.55 18.85 18.24 18.35 207,422 +0.14(+0.77%)
Feb 28, 2024 18.16 18.36 18.00 18.21 173,093 -0.04(-0.22%)
Feb 27, 2024 18.29 18.56 18.14 18.25 177,562 +0.09(+0.50%)
Feb 26, 2024 18.50 18.68 18.02 18.16 225,496 -0.42(-2.26%)
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%)
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.