Skip to main content
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
24.37
+0.65 (2.74%)
Dec 20, 2024, 4:00 PM EST - Market closed

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.5824.7523.5824.3724.372.74%858,963
Dec 19, 202424.5724.7723.6723.7223.72-1.25%248,256
Dec 18, 202425.8626.0123.8924.0224.02-6.43%293,173
Dec 17, 202426.3226.5425.5625.6725.67-3.06%164,126
Dec 16, 202426.3026.5126.1326.4826.481.18%153,415
Dec 13, 202426.1826.1925.7826.1726.170.11%143,056
Dec 12, 202426.2326.4026.0826.1426.14-0.53%163,012
Dec 11, 202426.3626.5825.9226.2826.280.81%180,118
Dec 10, 202426.1026.4025.5926.0726.070.42%187,516
Dec 9, 202426.2726.3325.9625.9625.96-0.65%142,345
Dec 6, 202426.2826.3325.7826.1326.130.04%96,899
Dec 5, 202426.3926.6526.1026.1226.12-0.99%161,438
Dec 4, 202426.1726.4525.9626.3826.381.03%141,198
Dec 3, 202426.2526.4225.9226.1126.11-0.65%113,058
Dec 2, 202426.5926.9326.0226.2826.28-0.64%168,782
Nov 29, 202427.0827.1326.2026.4526.45-1.31%93,703
Nov 27, 202426.8827.3826.7726.8026.800.04%212,651
Nov 26, 202426.7327.2426.5126.7926.790.04%225,311
Nov 25, 202426.7727.5826.7026.7826.781.06%252,490
Nov 22, 202425.9226.5225.8826.5026.502.75%117,404
Nov 21, 202425.6926.2225.5025.7925.791.18%142,851
Nov 20, 202425.5125.7825.2925.4925.49-0.39%124,121
Nov 19, 202425.3525.7325.1625.5925.59-0.39%105,431
Nov 18, 202426.1326.3025.1725.6925.69-1.80%96,430
Nov 15, 202426.2526.4125.7926.1626.160.11%121,745
Nov 14, 202426.4626.4925.8526.1326.13-0.50%124,129
Nov 13, 202426.6427.1026.2326.2626.26-0.49%186,695
Nov 12, 202426.8627.0626.3926.3926.39-1.97%257,909
Nov 11, 202426.7927.5526.7926.9226.922.51%226,057
Nov 8, 202426.0526.5325.9126.2626.260.77%287,123
Nov 7, 202427.0727.1125.9126.0626.06-4.47%240,941
Nov 6, 202424.7927.4324.7927.2827.2814.09%743,178
Nov 5, 202423.2723.9423.2223.9123.712.93%321,302
Nov 4, 202423.0723.2622.6523.2323.040.13%174,984
Nov 1, 202423.1623.2222.2823.2023.010.91%217,371
Oct 31, 202423.1823.1822.2922.9922.80-0.52%144,205
Oct 30, 202422.9023.6022.9023.1122.920.52%115,662
Oct 29, 202423.0023.1922.8922.9922.800.09%122,343
Oct 28, 202422.6723.1622.4922.9722.782.82%156,579
Oct 25, 202422.5822.7222.0722.3422.15-0.09%127,156
Oct 24, 202421.9022.5121.6222.3622.172.24%352,242
Oct 23, 202421.6521.9621.6521.8721.690.69%77,085
Oct 22, 202421.5121.7321.4421.7221.541.07%167,168
Oct 21, 202422.6322.6521.4621.4921.31-5.00%167,696
Oct 18, 202423.0623.0622.5722.6222.43-1.95%106,048
Oct 17, 202422.8923.0822.5623.0722.881.23%107,327
Oct 16, 202422.6822.9322.5622.7922.601.74%107,478
Oct 15, 202421.9522.8721.8722.4022.212.38%122,115
Oct 14, 202421.8121.9921.2621.8821.700.23%58,269
Oct 11, 202421.1221.9021.1221.8321.654.05%105,861
Oct 10, 202420.9421.1220.7320.9820.81-0.80%108,828
Oct 9, 202420.9221.4420.9021.1520.971.00%72,593
Oct 8, 202421.2421.3120.9420.9420.77-0.90%98,493
Oct 7, 202421.0621.3720.9721.1320.95-111,759
Oct 4, 202421.1221.3520.9521.1320.951.54%131,677
Oct 3, 202420.7220.9220.6020.8120.640.14%126,361
Oct 2, 202420.7221.2220.7220.7820.610.05%113,080
Oct 1, 202421.6721.6720.7220.7720.60-4.59%298,593
Sep 30, 202421.3321.8121.2421.7721.591.87%130,115
Sep 27, 202421.6421.7421.3021.3721.19-0.56%156,201
Sep 26, 202421.6321.7021.3721.4921.311.03%148,692
Sep 25, 202421.7021.7021.2521.2721.09-1.80%111,790
Sep 24, 202422.0322.1321.6421.6621.48-1.72%107,384
Sep 23, 202422.3922.4721.9722.0421.86-1.08%147,167
Sep 20, 202422.7822.7822.2822.2822.09-2.19%909,366
Sep 19, 202422.5122.8322.1422.7822.593.22%144,177
Sep 18, 202422.1022.8121.6522.0721.890.32%136,129
Sep 17, 202422.0622.4921.8122.0021.820.59%143,150
Sep 16, 202421.8221.9621.4721.8721.690.69%109,221
Sep 13, 202421.7121.7821.4521.7221.541.64%146,596
Sep 12, 202421.4521.6021.2121.3721.190.14%111,416
Sep 11, 202421.4921.4920.8921.3421.16-1.84%99,220
Sep 10, 202421.8022.0121.2721.7421.560.23%138,010
Sep 9, 202421.7422.0021.5521.6921.51-0.09%136,176
Sep 6, 202422.2422.3321.6021.7121.53-2.07%168,384
Sep 5, 202422.4722.5122.0522.1721.99-0.98%157,115
Sep 4, 202422.6922.9722.2922.3922.20-2.01%82,492
Sep 3, 202422.6622.9022.2622.8522.660.04%139,012
Aug 30, 202422.8623.0422.5622.8422.650.13%100,763
Aug 29, 202423.1323.1322.6822.8122.62-0.83%135,687
Aug 28, 202422.0623.0422.0623.0022.813.51%211,054
Aug 27, 202422.5322.5322.1822.2222.03-2.29%267,535
Aug 26, 202423.3423.3422.7022.7422.55-1.13%119,875
Aug 23, 202422.1023.4522.0423.0022.814.59%203,519
Aug 22, 202421.8422.1321.8021.9921.810.27%79,336
Aug 21, 202421.9621.9821.7221.9321.750.69%94,945
Aug 20, 202422.1922.1921.7721.7821.60-2.02%119,018
Aug 19, 202422.0122.3121.9722.2322.041.18%145,330
Aug 16, 202421.4522.1021.4521.9721.792.28%126,651
Aug 15, 202421.5821.7721.3021.4821.301.75%178,074
Aug 14, 202421.3521.3520.8821.1120.93-0.42%225,322
Aug 13, 202421.0221.2220.8421.2021.022.07%485,362
Aug 12, 202421.0821.3520.5120.7720.60-0.95%213,394
Aug 9, 202421.1721.1720.6620.9720.80-0.71%174,616
Aug 8, 202421.0321.1320.8121.1220.941.64%254,140
Aug 7, 202421.1621.4720.7520.7820.61-1.24%172,687
Aug 6, 202421.1721.3420.9621.0420.64-0.80%161,331
Aug 5, 202421.3621.9721.0821.2120.80-5.86%289,115
Aug 2, 202421.7422.6021.7422.5322.10-0.97%321,552
Aug 1, 202423.0623.1522.2522.7522.31-1.81%696,409