Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
25.49
-0.10 (-0.39%)
Nov 20, 2024, 4:00 PM EST - Market closed
Heritage Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 25.51 | 25.78 | 25.29 | 25.49 | 25.49 | -0.39% | 124,121 |
Nov 19, 2024 | 25.35 | 25.73 | 25.16 | 25.59 | 25.59 | -0.39% | 105,431 |
Nov 18, 2024 | 26.13 | 26.30 | 25.17 | 25.69 | 25.69 | -1.80% | 96,430 |
Nov 15, 2024 | 26.25 | 26.41 | 25.79 | 26.16 | 26.16 | 0.11% | 121,745 |
Nov 14, 2024 | 26.46 | 26.49 | 25.85 | 26.13 | 26.13 | -0.50% | 124,129 |
Nov 13, 2024 | 26.64 | 27.10 | 26.23 | 26.26 | 26.26 | -0.49% | 186,695 |
Nov 12, 2024 | 26.86 | 27.06 | 26.39 | 26.39 | 26.39 | -1.97% | 257,909 |
Nov 11, 2024 | 26.79 | 27.55 | 26.79 | 26.92 | 26.92 | 2.51% | 226,057 |
Nov 8, 2024 | 26.05 | 26.53 | 25.91 | 26.26 | 26.26 | 0.77% | 287,123 |
Nov 7, 2024 | 27.07 | 27.11 | 25.91 | 26.06 | 26.06 | -4.47% | 240,941 |
Nov 6, 2024 | 24.79 | 27.43 | 24.79 | 27.28 | 27.28 | 14.09% | 743,178 |
Nov 5, 2024 | 23.27 | 23.94 | 23.22 | 23.91 | 23.71 | 2.93% | 321,302 |
Nov 4, 2024 | 23.07 | 23.26 | 22.65 | 23.23 | 23.04 | 0.13% | 174,984 |
Nov 1, 2024 | 23.16 | 23.22 | 22.28 | 23.20 | 23.01 | 0.91% | 217,371 |
Oct 31, 2024 | 23.18 | 23.18 | 22.29 | 22.99 | 22.80 | -0.52% | 144,205 |
Oct 30, 2024 | 22.90 | 23.60 | 22.90 | 23.11 | 22.92 | 0.52% | 115,662 |
Oct 29, 2024 | 23.00 | 23.19 | 22.89 | 22.99 | 22.80 | 0.09% | 122,343 |
Oct 28, 2024 | 22.67 | 23.16 | 22.49 | 22.97 | 22.78 | 2.82% | 156,579 |
Oct 25, 2024 | 22.58 | 22.72 | 22.07 | 22.34 | 22.15 | -0.09% | 127,156 |
Oct 24, 2024 | 21.90 | 22.51 | 21.62 | 22.36 | 22.17 | 2.24% | 352,242 |
Oct 23, 2024 | 21.65 | 21.96 | 21.65 | 21.87 | 21.69 | 0.69% | 77,085 |
Oct 22, 2024 | 21.51 | 21.73 | 21.44 | 21.72 | 21.54 | 1.07% | 167,168 |
Oct 21, 2024 | 22.63 | 22.65 | 21.46 | 21.49 | 21.31 | -5.00% | 167,696 |
Oct 18, 2024 | 23.06 | 23.06 | 22.57 | 22.62 | 22.43 | -1.95% | 106,048 |
Oct 17, 2024 | 22.89 | 23.08 | 22.56 | 23.07 | 22.88 | 1.23% | 107,327 |
Oct 16, 2024 | 22.68 | 22.93 | 22.56 | 22.79 | 22.60 | 1.74% | 107,478 |
Oct 15, 2024 | 21.95 | 22.87 | 21.87 | 22.40 | 22.21 | 2.38% | 122,115 |
Oct 14, 2024 | 21.81 | 21.99 | 21.26 | 21.88 | 21.70 | 0.23% | 58,269 |
Oct 11, 2024 | 21.12 | 21.90 | 21.12 | 21.83 | 21.65 | 4.05% | 105,861 |
Oct 10, 2024 | 20.94 | 21.12 | 20.73 | 20.98 | 20.81 | -0.80% | 108,828 |
Oct 9, 2024 | 20.92 | 21.44 | 20.90 | 21.15 | 20.97 | 1.00% | 72,593 |
Oct 8, 2024 | 21.24 | 21.31 | 20.94 | 20.94 | 20.77 | -0.90% | 98,493 |
Oct 7, 2024 | 21.06 | 21.37 | 20.97 | 21.13 | 20.95 | - | 111,759 |
Oct 4, 2024 | 21.12 | 21.35 | 20.95 | 21.13 | 20.95 | 1.54% | 131,677 |
Oct 3, 2024 | 20.72 | 20.92 | 20.60 | 20.81 | 20.64 | 0.14% | 126,361 |
Oct 2, 2024 | 20.72 | 21.22 | 20.72 | 20.78 | 20.61 | 0.05% | 113,080 |
Oct 1, 2024 | 21.67 | 21.67 | 20.72 | 20.77 | 20.60 | -4.59% | 298,593 |
Sep 30, 2024 | 21.33 | 21.81 | 21.24 | 21.77 | 21.59 | 1.87% | 130,115 |
Sep 27, 2024 | 21.64 | 21.74 | 21.30 | 21.37 | 21.19 | -0.56% | 156,201 |
Sep 26, 2024 | 21.63 | 21.70 | 21.37 | 21.49 | 21.31 | 1.03% | 148,692 |
Sep 25, 2024 | 21.70 | 21.70 | 21.25 | 21.27 | 21.09 | -1.80% | 111,790 |
Sep 24, 2024 | 22.03 | 22.13 | 21.64 | 21.66 | 21.48 | -1.72% | 107,384 |
Sep 23, 2024 | 22.39 | 22.47 | 21.97 | 22.04 | 21.86 | -1.08% | 147,167 |
Sep 20, 2024 | 22.78 | 22.78 | 22.28 | 22.28 | 22.09 | -2.19% | 909,366 |
Sep 19, 2024 | 22.51 | 22.83 | 22.14 | 22.78 | 22.59 | 3.22% | 144,177 |
Sep 18, 2024 | 22.10 | 22.81 | 21.65 | 22.07 | 21.89 | 0.32% | 136,129 |
Sep 17, 2024 | 22.06 | 22.49 | 21.81 | 22.00 | 21.82 | 0.59% | 143,150 |
Sep 16, 2024 | 21.82 | 21.96 | 21.47 | 21.87 | 21.69 | 0.69% | 109,221 |
Sep 13, 2024 | 21.71 | 21.78 | 21.45 | 21.72 | 21.54 | 1.64% | 146,596 |
Sep 12, 2024 | 21.45 | 21.60 | 21.21 | 21.37 | 21.19 | 0.14% | 111,416 |
Sep 11, 2024 | 21.49 | 21.49 | 20.89 | 21.34 | 21.16 | -1.84% | 99,220 |
Sep 10, 2024 | 21.80 | 22.01 | 21.27 | 21.74 | 21.56 | 0.23% | 138,010 |
Sep 9, 2024 | 21.74 | 22.00 | 21.55 | 21.69 | 21.51 | -0.09% | 136,176 |
Sep 6, 2024 | 22.24 | 22.33 | 21.60 | 21.71 | 21.53 | -2.07% | 168,384 |
Sep 5, 2024 | 22.47 | 22.51 | 22.05 | 22.17 | 21.99 | -0.98% | 157,115 |
Sep 4, 2024 | 22.69 | 22.97 | 22.29 | 22.39 | 22.20 | -2.01% | 82,492 |
Sep 3, 2024 | 22.66 | 22.90 | 22.26 | 22.85 | 22.66 | 0.04% | 139,012 |
Aug 30, 2024 | 22.86 | 23.04 | 22.56 | 22.84 | 22.65 | 0.13% | 100,763 |
Aug 29, 2024 | 23.13 | 23.13 | 22.68 | 22.81 | 22.62 | -0.83% | 135,687 |
Aug 28, 2024 | 22.06 | 23.04 | 22.06 | 23.00 | 22.81 | 3.51% | 211,054 |
Aug 27, 2024 | 22.53 | 22.53 | 22.18 | 22.22 | 22.03 | -2.29% | 267,535 |
Aug 26, 2024 | 23.34 | 23.34 | 22.70 | 22.74 | 22.55 | -1.13% | 119,875 |
Aug 23, 2024 | 22.10 | 23.45 | 22.04 | 23.00 | 22.81 | 4.59% | 203,519 |
Aug 22, 2024 | 21.84 | 22.13 | 21.80 | 21.99 | 21.81 | 0.27% | 79,336 |
Aug 21, 2024 | 21.96 | 21.98 | 21.72 | 21.93 | 21.75 | 0.69% | 94,945 |
Aug 20, 2024 | 22.19 | 22.19 | 21.77 | 21.78 | 21.60 | -2.02% | 119,018 |
Aug 19, 2024 | 22.01 | 22.31 | 21.97 | 22.23 | 22.04 | 1.18% | 145,330 |
Aug 16, 2024 | 21.45 | 22.10 | 21.45 | 21.97 | 21.79 | 2.28% | 126,651 |
Aug 15, 2024 | 21.58 | 21.77 | 21.30 | 21.48 | 21.30 | 1.75% | 178,074 |
Aug 14, 2024 | 21.35 | 21.35 | 20.88 | 21.11 | 20.93 | -0.42% | 225,322 |
Aug 13, 2024 | 21.02 | 21.22 | 20.84 | 21.20 | 21.02 | 2.07% | 485,362 |
Aug 12, 2024 | 21.08 | 21.35 | 20.51 | 20.77 | 20.60 | -0.95% | 213,394 |
Aug 9, 2024 | 21.17 | 21.17 | 20.66 | 20.97 | 20.80 | -0.71% | 174,616 |
Aug 8, 2024 | 21.03 | 21.13 | 20.81 | 21.12 | 20.94 | 1.64% | 254,140 |
Aug 7, 2024 | 21.16 | 21.47 | 20.75 | 20.78 | 20.61 | -1.24% | 172,687 |
Aug 6, 2024 | 21.17 | 21.34 | 20.96 | 21.04 | 20.64 | -0.80% | 161,331 |
Aug 5, 2024 | 21.36 | 21.97 | 21.08 | 21.21 | 20.80 | -5.86% | 289,115 |
Aug 2, 2024 | 21.74 | 22.60 | 21.74 | 22.53 | 22.10 | -0.97% | 321,552 |
Aug 1, 2024 | 23.06 | 23.15 | 22.25 | 22.75 | 22.31 | -1.81% | 696,409 |
Jul 31, 2024 | 23.07 | 23.82 | 22.89 | 23.17 | 22.73 | 0.04% | 242,906 |
Jul 30, 2024 | 22.73 | 23.28 | 22.58 | 23.16 | 22.72 | 2.66% | 162,393 |
Jul 29, 2024 | 23.29 | 23.31 | 22.50 | 22.56 | 22.13 | -2.42% | 183,158 |
Jul 26, 2024 | 22.79 | 23.19 | 22.79 | 23.12 | 22.68 | 0.61% | 146,923 |
Jul 25, 2024 | 22.48 | 23.50 | 21.37 | 22.98 | 22.54 | 5.36% | 235,066 |
Jul 24, 2024 | 21.94 | 22.41 | 21.68 | 21.81 | 21.39 | -1.09% | 158,253 |
Jul 23, 2024 | 21.22 | 22.19 | 21.22 | 22.05 | 21.63 | 2.70% | 162,500 |
Jul 22, 2024 | 20.84 | 21.47 | 20.56 | 21.47 | 21.06 | 2.14% | 128,355 |
Jul 19, 2024 | 21.11 | 21.47 | 20.89 | 21.02 | 20.62 | -0.28% | 187,214 |
Jul 18, 2024 | 21.06 | 21.70 | 20.89 | 21.08 | 20.68 | -1.63% | 195,432 |
Jul 17, 2024 | 20.58 | 21.59 | 20.58 | 21.43 | 21.02 | 2.93% | 341,147 |
Jul 16, 2024 | 20.11 | 20.85 | 19.90 | 20.82 | 20.42 | 4.73% | 269,670 |
Jul 15, 2024 | 19.45 | 20.19 | 19.26 | 19.88 | 19.50 | 3.60% | 227,391 |
Jul 12, 2024 | 19.30 | 19.38 | 19.05 | 19.19 | 18.82 | 0.52% | 171,228 |
Jul 11, 2024 | 18.46 | 19.15 | 18.25 | 19.09 | 18.72 | 5.82% | 352,193 |
Jul 10, 2024 | 17.51 | 18.08 | 17.48 | 18.04 | 17.69 | 3.14% | 170,077 |
Jul 9, 2024 | 17.21 | 17.49 | 17.20 | 17.49 | 17.15 | 1.33% | 140,015 |
Jul 8, 2024 | 17.34 | 17.41 | 17.17 | 17.26 | 16.93 | 0.76% | 72,640 |
Jul 5, 2024 | 17.56 | 17.69 | 17.04 | 17.13 | 16.80 | -2.39% | 136,453 |
Jul 3, 2024 | 17.94 | 17.94 | 17.51 | 17.55 | 17.21 | -1.85% | 60,827 |
Jul 2, 2024 | 17.83 | 18.07 | 17.83 | 17.88 | 17.54 | -0.11% | 122,564 |