Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Heritage Financial Corporation (HFWA)
Heritage Financial Corporation (HFWA) Historical

HFWA Heritage Financial Corporation

18.03

0.55 (3.15%)

Jun 28 2024 - Closed

Delayed by 15 minutes

HFWA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	18.03	0.55	3.15%	17.60	18.25	17.57	999,071
Jun 27 2024	17.48	0.31	1.81%	17.20	17.57	16.965	211,914
Jun 26 2024	17.17	0.33	1.96%	16.70	17.33	16.70	204,164
Jun 25 2024	16.84	-0.27	-1.58%	17.07	17.17	16.78	205,012
Jun 24 2024	17.11	0.24	1.42%	17.00	17.36	17.00	395,762
Jun 21 2024	16.87	0.01	0.06%	16.91	17.00	16.6901	584,954
Jun 20 2024	16.86	-0.22	-1.29%	17.01	17.12	16.835	95,854
Jun 18 2024	17.08	0.08	0.47%	17.05	17.285	17.00	163,758
Jun 17 2024	17.00	0.32	1.92%	16.65	17.019	16.545	102,222
Jun 14 2024	16.68	-0.37	-2.17%	16.79	16.965	16.56	111,953
Jun 13 2024	17.05	-0.28	-1.62%	17.27	17.33	16.84	167,539
Jun 12 2024	17.33	0.41	2.42%	17.44	17.64	17.0901	131,712
Jun 11 2024	16.92	-0.23	-1.34%	17.01	17.08	16.86	145,512
Jun 10 2024	17.15	-0.22	-1.27%	17.22	17.31	16.89	138,821
Jun 07 2024	17.37	-0.05	-0.29%	17.16	17.415	17.16	92,688
Jun 06 2024	17.42	0.05	0.29%	17.36	17.49	17.28	108,504
Jun 05 2024	17.37	-0.01	-0.06%	17.47	17.515	17.12	115,499
Jun 04 2024	17.38	-0.38	-2.14%	17.63	17.63	17.34	80,508
Jun 03 2024	17.76	-0.37	-2.04%	18.37	18.51	17.74	111,238
May 31 2024	18.13	0.25	1.40%	17.93	18.22	17.90	119,111
May 30 2024	17.88	0.37	2.11%	17.76	17.979	17.57	118,932
May 29 2024	17.51	-0.48	-2.67%	17.70	17.70	17.41	150,470
May 28 2024	17.99	-0.30	-1.64%	18.35	18.47	17.97	139,629
May 24 2024	18.29	0.07	0.38%	18.31	18.50	17.94	133,695
May 23 2024	18.22	-0.46	-2.46%	18.72	18.92	18.10	171,870
May 22 2024	18.68	-0.28	-1.48%	18.96	19.05	18.64	161,543
May 21 2024	18.96	0.25	1.34%	18.68	19.01	18.68	112,153
May 20 2024	18.71	-0.37	-1.94%	19.15	19.19	18.71	118,194
May 17 2024	19.08	0.19	1.01%	18.96	19.27	18.95	107,280
May 16 2024	18.89	0.13	0.69%	18.76	18.90	18.68	107,379
May 15 2024	18.76	-0.02	-0.11%	18.95	19.01	18.71	104,159
May 14 2024	18.78	0.23	1.24%	18.81	18.81	18.59	97,472
May 13 2024	18.55	-0.20	-1.07%	18.89	18.89	18.55	245,380
May 10 2024	18.75	-0.16	-0.85%	18.89	19.00	18.56	108,107
May 09 2024	18.91	0.09	0.48%	18.91	18.93	18.64	140,605
May 08 2024	18.82	0.10	0.53%	18.63	18.87	18.475	108,278
May 07 2024	18.72	-0.31	-1.63%	18.87	19.12	18.70	237,834
May 06 2024	19.03	0.14	0.74%	18.97	19.26	18.90	190,460
May 03 2024	18.89	0.05	0.27%	19.12	19.23	18.85	224,488
May 02 2024	18.84	0.58	3.18%	18.36	18.89	18.355	152,856
May 01 2024	18.26	0.52	2.93%	17.92	18.544	17.90	206,903
Apr 30 2024	17.74	0.08	0.45%	17.55	17.95	17.36	276,433
Apr 29 2024	17.66	-0.21	-1.18%	17.83	18.01	17.58	398,797
Apr 26 2024	17.87	-0.22	-1.22%	18.05	18.385	17.8304	188,933
Apr 25 2024	18.09	-0.53	-2.85%	18.88	18.88	17.80	137,789
Apr 24 2024	18.62	-0.01	-0.05%	18.43	18.66	18.10	114,131
Apr 23 2024	18.63	0.51	2.81%	18.14	18.92	18.04	164,137
Apr 22 2024	18.12	-0.05	-0.28%	18.18	18.36	18.04	187,169
Apr 19 2024	18.17	0.62	3.53%	17.47	18.18	17.31	164,412
Apr 18 2024	17.55	0.21	1.21%	17.35	17.71	17.35	150,280
Apr 17 2024	17.34	0.22	1.29%	17.30	17.59	17.19	170,050
Apr 16 2024	17.12	-0.15	-0.87%	17.01	17.24	16.91	172,666
Apr 15 2024	17.27	-0.04	-0.23%	17.31	17.545	17.16	148,955
Apr 12 2024	17.31	0.03	0.17%	17.22	17.35	17.15	123,506
Apr 11 2024	17.28	-0.05	-0.29%	17.49	17.49	17.145	128,573
Apr 10 2024	17.33	-0.99	-5.40%	17.81	17.81	17.02	161,452
Apr 09 2024	18.32	0.10	0.55%	18.36	18.47	18.18	75,990
Apr 08 2024	18.22	0.19	1.05%	18.00	18.52	17.94	90,073
Apr 05 2024	18.03	-0.30	-1.64%	18.26	18.26	18.005	101,691
Apr 04 2024	18.33	-0.14	-0.76%	18.72	18.85	18.32	127,054
Apr 03 2024	18.47	-0.11	-0.59%	18.49	18.71	18.38	161,044
Apr 02 2024	18.58	-0.40	-2.11%	18.70	18.80	18.40	148,847

Heritage Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions