HERITAGE FINL WASH Historical Stock Price

Below is the stock price history for Heritage Finl Wash HFWA. Data is recorded each day for the historical open, high, low, close and volume. The Heritage Finl Wash stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Heritage Finl Wash Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 31.15 31.95 31.15 31.80 3,820
2017-12-14 31.00 31.55 30.55 30.70 2,421
2017-12-13 31.50 31.70 31.25 31.25 4,311
2017-12-12 31.75 31.95 31.475 31.575 5,643
2017-12-11 31.45 31.45 30.85 30.85 2,844
2017-12-08 31.00 31.40 30.90 31.35 4,792
2017-12-07 31.30 31.90 31.30 31.35 5,606
2017-12-06 31.85 31.95 31.60 31.60 3,626
2017-12-05 32.50 32.70 32.025 32.025 5,907
2017-12-04 33.20 33.20 32.45 32.50 5,694
2017-12-01 32.35 32.55 31.65 32.35 10,338
2017-11-30 32.75 32.90 32.40 32.60 13,517
2017-11-29 31.65 32.55 31.65 32.55 12,303
2017-11-28 30.95 31.50 30.80 31.50 8,342
2017-11-27 30.85 31.15 30.85 31.00 5,404
2017-11-24 30.85 30.90 30.70 30.70 1,489
2017-11-22 31.30 31.50 31.05 31.05 2,983
2017-11-21 30.95 31.25 30.85 31.20 10,049
2017-11-20 30.65 31.25 30.65 30.95 3,609
2017-11-17 30.35 30.85 30.20 30.60 4,470
2017-11-16 30.40 30.70 30.35 30.55 4,068
2017-11-15 30.10 30.475 29.95 30.30 3,758
2017-11-14 29.95 30.40 29.95 30.10 8,519
2017-11-13 29.00 29.70 29.00 29.70 8,175
2017-11-10 29.70 29.75 29.50 29.50 6,518
2017-11-09 29.75 30.05 29.30 29.45 18,039
2017-11-08 30.45 30.45 29.90 30.00 7,926
2017-11-07 31.40 31.40 30.60 30.65 12,639
2017-11-06 30.90 31.55 30.80 31.50 9,629
2017-11-03 30.95 31.05 30.85 30.95 4,000

» More Heritage Finl Wash Stock Price History

To see other companies like Heritage Finl Wash (HFWA), view our stock market today for news, and other data.