Heritage Financial (NQ: HFWA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	23.07	23.26	22.65	23.23	174,984	+0.03(+0.13%)
Nov 01, 2024	23.16	23.22	22.28	23.20	217,371	+0.21(+0.91%)
Oct 31, 2024	23.18	23.18	22.29	22.99	144,205	-0.12(-0.52%)
Oct 30, 2024	22.90	23.59	22.90	23.11	115,662	+0.12(+0.52%)
Oct 29, 2024	23.00	23.19	22.89	22.99	122,343	+0.02(+0.09%)
Oct 28, 2024	22.67	23.16	22.49	22.97	156,579	+0.63(+2.82%)
Oct 25, 2024	22.58	22.72	22.07	22.34	127,156	-0.02(-0.09%)
Oct 24, 2024	21.90	22.51	21.62	22.36	352,242	+0.49(+2.24%)
Oct 23, 2024	21.65	21.96	21.65	21.87	77,085	+0.15(+0.69%)
Oct 22, 2024	21.51	21.73	21.44	21.72	167,168	+0.23(+1.07%)
Oct 21, 2024	22.63	22.64	21.46	21.49	167,696	-1.13(-5.00%)
Oct 18, 2024	23.06	23.06	22.57	22.62	106,048	-0.45(-1.95%)
Oct 17, 2024	22.89	23.08	22.56	23.07	107,327	+0.28(+1.23%)
Oct 16, 2024	22.68	22.93	22.56	22.79	107,478	+0.39(+1.74%)
Oct 15, 2024	21.95	22.87	21.87	22.40	122,115	+0.52(+2.38%)
Oct 14, 2024	21.81	21.99	21.26	21.88	58,269	+0.05(+0.23%)
Oct 11, 2024	21.12	21.90	21.12	21.83	105,861	+0.85(+4.05%)
Oct 10, 2024	20.94	21.12	20.89	20.98	108,828	-0.17(-0.80%)
Oct 09, 2024	20.92	21.44	20.90	21.15	72,593	+0.21(+1.00%)
Oct 08, 2024	21.24	21.31	20.94	20.94	98,493	-0.19(-0.90%)
Oct 07, 2024	21.06	21.36	20.97	21.13	111,759	+0.00(+0.00%)
Oct 04, 2024	21.12	21.35	20.95	21.13	131,677	+0.32(+1.54%)
Oct 03, 2024	20.72	20.92	20.59	20.81	126,361	+0.03(+0.14%)
Oct 02, 2024	20.72	21.22	20.72	20.78	113,080	+0.01(+0.05%)
Oct 01, 2024	21.67	21.67	20.72	20.77	298,593	-1.00(-4.59%)
Sep 30, 2024	21.33	21.81	21.24	21.77	130,115	+0.40(+1.87%)
Sep 27, 2024	21.64	21.74	21.30	21.37	156,201	-0.12(-0.56%)
Sep 26, 2024	21.63	21.70	21.37	21.49	148,692	+0.22(+1.03%)
Sep 25, 2024	21.70	21.70	21.25	21.27	111,790	-0.39(-1.80%)
Sep 24, 2024	22.03	22.13	21.64	21.66	107,384	-0.38(-1.72%)
Sep 23, 2024	22.39	22.46	21.97	22.04	147,167	-0.24(-1.08%)
Sep 20, 2024	22.78	22.78	22.28	22.28	909,366	-0.50(-2.19%)
Sep 19, 2024	22.51	22.83	22.14	22.78	144,177	+0.71(+3.22%)
Sep 18, 2024	22.10	22.81	21.65	22.07	136,129	+0.07(+0.32%)
Sep 17, 2024	22.06	22.49	21.80	22.00	143,150	+0.13(+0.59%)
Sep 16, 2024	21.82	21.96	21.47	21.87	109,221	+0.15(+0.69%)
Sep 13, 2024	21.71	21.78	21.45	21.72	146,596	+0.35(+1.64%)
Sep 12, 2024	21.45	21.60	21.21	21.37	111,416	+0.03(+0.14%)
Sep 11, 2024	21.49	21.49	20.89	21.34	99,220	-0.40(-1.84%)
Sep 10, 2024	21.80	22.00	21.27	21.74	138,010	+0.05(+0.23%)
Sep 09, 2024	21.74	22.00	21.55	21.69	136,176	-0.02(-0.09%)
Sep 06, 2024	22.24	22.33	21.60	21.71	168,384	-0.46(-2.07%)
Sep 05, 2024	22.47	22.50	22.05	22.17	157,115	-0.22(-0.98%)
Sep 04, 2024	22.69	22.97	22.29	22.39	116,581	-0.46(-2.01%)

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.