Home

Heritage Financial Corporation - Common Stock (HFWA)

21.20
-1.30 (-5.78%)
NASDAQ · Last Trade: Apr 6th, 1:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heritage Financial Corporation - Common Stock (HFWA)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202521.6121.8920.7621.20143,92521.20
4/03/202523.5023.6922.4922.50328,74622.50
4/02/202524.0024.5323.9524.50157,04924.50
4/01/202524.1624.8223.7324.30220,21224.30
3/31/202524.4424.5724.0024.33304,44624.33
3/28/202524.3424.4323.9124.14205,88424.14
3/27/202524.1924.5324.0224.39152,49324.39
3/26/202524.2724.6224.0424.17132,32324.17
3/25/202524.3824.4824.1424.15171,56824.15
3/24/202524.0924.3423.8824.23194,25624.23
3/21/202523.5423.8223.4023.782,465,47023.78
3/20/202523.2924.0523.2823.65336,81523.65
3/19/202523.5123.9323.3823.67295,46323.67
3/18/202523.7323.9323.4823.61367,14923.61
3/17/202523.0124.1623.0123.80402,98423.80
3/14/202523.4123.9923.3723.77266,65523.77
3/13/202523.2323.7623.0323.24305,06823.24
3/12/202523.5123.5822.9823.20315,60423.20
3/11/202523.7424.0023.1923.41425,27723.41
3/10/202523.6023.9523.4323.66568,25223.66
3/07/202524.0424.3623.4623.91303,42123.91
3/06/202523.8924.0023.5024.00211,01724.00
3/05/202524.3324.5423.6724.09288,54524.09
3/04/202524.7024.9024.1824.36428,08724.36
3/03/202525.2725.4924.9825.19226,08425.19
2/28/202524.9525.2924.5525.27255,63725.27
2/27/202524.0824.9223.9824.91274,28124.91
2/26/202524.2424.4824.0724.48232,68424.48
2/25/202524.2824.5224.1124.29213,27024.29
2/24/202524.3424.3424.0324.15299,96824.15
2/21/202524.3924.6423.8124.15332,42524.15
2/20/202524.2424.4723.7924.23142,40024.23
2/19/202524.2524.5624.1124.35187,01924.35
2/18/202524.0724.6224.0724.46167,06124.46
2/14/202524.6324.7724.1424.2598,03724.25
2/13/202524.3724.6424.1024.47168,15024.47
2/12/202524.6624.7824.2524.26173,68824.26
2/11/202524.5825.1324.5425.08143,82425.08
2/10/202524.9724.9724.7124.76169,75624.76
2/07/202525.6625.6624.8424.90380,99324.90
2/06/202525.4725.8125.2425.77200,45225.77
2/05/202525.2625.8925.2625.67159,91025.43
2/04/202525.0125.7224.8325.70134,10825.46
2/03/202525.0425.5224.6925.11190,69024.88
1/31/202525.4925.7725.3225.70303,42525.46
1/30/202525.6726.0525.4725.56188,08325.32
1/29/202525.2525.6225.1625.48192,46725.24
1/28/202525.3625.5725.1625.25188,94325.01
1/27/202524.9025.6624.6525.55331,59625.31
1/24/202524.9425.1224.3824.65238,29324.42
1/23/202524.7024.9723.9624.85275,50524.62
1/22/202524.4824.6824.2024.60222,72224.37
1/21/202524.6725.2024.6624.71118,04124.48
1/17/202524.5024.6324.2424.55139,55024.32
1/16/202524.4924.6124.1524.31125,76724.08
1/15/202525.2025.2024.3324.61114,04924.38
1/14/202523.4824.3923.4824.37165,54524.14
1/13/202522.8223.3222.7923.26163,70823.04
1/10/202523.3023.3122.6923.08149,21222.86
1/08/202523.6523.9523.4823.78100,84923.56
1/07/202524.2124.4623.5523.85164,19823.63
1/06/202524.1924.7023.9624.20165,00423.97