Heritage Financial Corporation (HFWA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

17.87

+0.21

(+1.16%)

As of 01:38PM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	17.55	17.87	17.43	17.87	17.87	75,428
29 Apr 2024	17.83	17.95	17.58	17.66	17.66	398,800
26 Apr 2024	17.98	18.39	17.83	17.87	17.87	188,900
25 Apr 2024	18.96	18.96	17.80	18.09	18.09	141,100
24 Apr 2024	18.43	18.66	18.10	18.62	18.62	114,100
23 Apr 2024	18.14	18.92	18.07	18.63	18.63	164,100
22 Apr 2024	18.18	18.36	18.04	18.12	18.12	187,200
19 Apr 2024	17.47	18.18	17.38	18.17	18.17	164,400
18 Apr 2024	17.35	17.71	17.35	17.55	17.55	150,300
17 Apr 2024	17.30	17.59	17.19	17.34	17.34	170,100
16 Apr 2024	17.14	17.24	16.91	17.12	17.12	176,600
15 Apr 2024	17.31	17.55	17.16	17.27	17.27	149,000
12 Apr 2024	17.22	17.35	17.15	17.31	17.31	123,500
11 Apr 2024	17.49	17.49	17.15	17.28	17.28	128,600
10 Apr 2024	17.81	17.81	17.02	17.33	17.33	162,000
09 Apr 2024	18.36	18.47	18.18	18.32	18.32	76,000
08 Apr 2024	18.00	18.52	17.94	18.22	18.22	90,100
05 Apr 2024	18.26	18.26	18.01	18.03	18.03	101,800
04 Apr 2024	18.72	18.85	18.32	18.33	18.33	127,100
03 Apr 2024	18.49	18.71	18.38	18.47	18.47	161,000
02 Apr 2024	18.70	18.93	18.40	18.58	18.58	150,000
01 Apr 2024	19.49	19.49	18.80	18.98	18.98	224,600
28 Mar 2024	19.26	19.43	19.06	19.39	19.39	227,500
27 Mar 2024	18.35	19.17	18.33	19.17	19.17	112,600
26 Mar 2024	18.42	18.52	18.26	18.27	18.27	93,300
25 Mar 2024	18.28	18.54	18.26	18.43	18.43	89,100
22 Mar 2024	18.72	18.72	18.25	18.30	18.30	116,700
21 Mar 2024	18.63	18.87	18.50	18.60	18.60	187,300
20 Mar 2024	18.00	18.70	17.96	18.48	18.48	358,100
19 Mar 2024	17.87	18.09	17.87	17.99	17.99	153,700
18 Mar 2024	18.39	18.39	17.84	17.88	17.88	176,400
15 Mar 2024	18.25	18.70	18.25	18.38	18.38	675,400
14 Mar 2024	18.75	18.75	18.17	18.27	18.27	142,900
13 Mar 2024	18.76	19.10	18.67	18.83	18.83	93,800
12 Mar 2024	19.12	19.13	18.79	18.84	18.84	155,300
11 Mar 2024	19.12	19.40	19.06	19.21	19.21	100,400
08 Mar 2024	19.46	19.46	19.17	19.18	19.18	115,000
07 Mar 2024	19.60	19.75	19.14	19.17	19.17	136,400
06 Mar 2024	19.29	19.68	18.86	19.33	19.33	157,000
05 Mar 2024	18.46	19.43	18.46	19.29	19.29	162,100
04 Mar 2024	18.58	19.02	18.53	18.59	18.59	234,400
01 Mar 2024	18.21	18.39	17.80	18.39	18.39	146,500
29 Feb 2024	18.55	18.85	18.24	18.35	18.35	207,400
28 Feb 2024	18.16	18.36	18.00	18.21	18.21	173,100
27 Feb 2024	18.29	18.56	18.14	18.25	18.25	175,400
26 Feb 2024	18.50	18.68	18.02	18.16	18.16	225,500
23 Feb 2024	18.40	18.75	18.16	18.58	18.58	182,500
22 Feb 2024	18.42	18.73	18.14	18.33	18.33	206,700
21 Feb 2024	18.51	18.68	18.23	18.50	18.50	199,400
20 Feb 2024	18.57	18.92	18.37	18.52	18.52	174,500
16 Feb 2024	18.92	19.07	18.65	18.76	18.76	177,800
15 Feb 2024	18.35	19.10	18.16	19.00	19.00	185,300
14 Feb 2024	18.26	18.35	17.95	18.18	18.18	247,300
13 Feb 2024	18.18	18.33	17.80	18.01	18.01	461,000
12 Feb 2024	18.32	19.00	18.32	18.76	18.76	156,800
09 Feb 2024	18.11	18.41	17.72	18.40	18.40	182,500
08 Feb 2024	18.03	18.15	17.86	18.07	18.07	121,900
07 Feb 2024	18.44	18.46	17.82	18.08	18.08	171,500
07 Feb 2024	0.23 Dividend
06 Feb 2024	18.56	18.80	18.52	18.63	18.40	127,800
05 Feb 2024	18.88	18.92	18.41	18.57	18.34	137,300
02 Feb 2024	18.76	19.33	18.76	19.07	18.83	196,000
01 Feb 2024	20.30	20.55	19.07	19.12	18.88	372,600
31 Jan 2024	19.90	20.47	19.75	20.15	19.90	647,600
30 Jan 2024	20.70	20.90	20.28	20.28	20.03	231,400
29 Jan 2024	20.49	20.76	20.39	20.70	20.44	173,800
26 Jan 2024	20.48	20.71	20.15	20.58	20.33	291,700
25 Jan 2024	20.88	21.28	20.02	20.58	20.33	271,200
24 Jan 2024	20.82	21.01	20.69	20.96	20.70	158,600
23 Jan 2024	21.04	21.26	20.56	20.61	20.36	111,600
22 Jan 2024	20.67	20.94	20.54	20.92	20.66	158,800
19 Jan 2024	20.47	20.57	20.12	20.50	20.25	116,100
18 Jan 2024	20.36	20.51	20.13	20.31	20.06	139,000
17 Jan 2024	20.11	20.36	19.96	20.30	20.05	209,100
16 Jan 2024	19.95	20.53	19.23	20.16	19.91	165,100
12 Jan 2024	20.42	20.54	20.08	20.30	20.05	122,500
11 Jan 2024	20.10	20.24	19.76	20.23	19.98	392,100
10 Jan 2024	20.12	20.25	19.94	20.25	20.00	104,900
09 Jan 2024	20.37	20.46	20.15	20.23	19.98	96,300
08 Jan 2024	20.51	20.70	20.31	20.58	20.33	118,100
05 Jan 2024	20.42	20.76	20.38	20.63	20.38	200,500
04 Jan 2024	20.57	20.76	20.41	20.46	20.21	125,400
03 Jan 2024	21.10	21.10	20.46	20.50	20.25	148,700
02 Jan 2024	21.29	21.67	21.04	21.15	20.89	167,600
29 Dec 2023	21.82	22.05	21.18	21.39	21.13	131,400
28 Dec 2023	21.85	22.09	21.77	21.94	21.67	85,100
27 Dec 2023	21.96	22.02	21.61	21.92	21.65	150,300
26 Dec 2023	21.60	21.92	21.46	21.85	21.58	163,600
22 Dec 2023	21.65	21.69	21.42	21.50	21.23	112,400
21 Dec 2023	21.30	21.43	21.00	21.41	21.15	209,600
20 Dec 2023	21.31	21.90	21.11	21.12	20.86	240,100
19 Dec 2023	21.29	21.75	21.17	21.48	21.21	169,100
18 Dec 2023	21.72	21.74	21.16	21.23	20.97	221,000
15 Dec 2023	22.33	22.33	21.52	21.56	21.29	863,000
14 Dec 2023	21.64	22.55	21.64	22.04	21.77	256,200
13 Dec 2023	20.28	21.46	20.01	21.46	21.20	358,200
12 Dec 2023	20.30	20.66	20.11	20.31	20.06	177,100
11 Dec 2023	20.08	20.34	20.04	20.22	19.97	196,900
08 Dec 2023	19.94	20.36	19.78	20.11	19.86	149,500
07 Dec 2023	19.30	20.06	19.27	19.80	19.56	228,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6488-0.0082(-1.25%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.73-0.90(-1.09%)

GOLD2,302.60-55.10(-2.34%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Heritage Financial Corporation (HFWA)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6488
-0.0082(-1.25%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.73
-0.90(-1.09%)

GOLD
2,302.60
-55.10(-2.34%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)