Australia markets closed

Heritage Financial Corporation (HFWA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.65+0.67 (+3.19%)
As of 12:52PM EDT. Market open.
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202421.1221.9021.1221.6521.6534,748
10 Oct 202420.9421.1220.7320.9820.98108,800
09 Oct 202420.9221.4420.9021.1521.1572,600
08 Oct 202421.2421.3120.9420.9420.9498,500
07 Oct 202421.0621.3720.9721.1321.13111,800
04 Oct 202421.1221.3520.9521.1321.13131,700
03 Oct 202420.7220.9220.6020.8120.81126,400
02 Oct 202420.7221.2220.7220.7820.78113,100
01 Oct 202421.6721.6720.7220.7720.77298,600
30 Sept 202421.3321.8121.2421.7721.77130,100
27 Sept 202421.6421.7421.3021.3721.37156,200
26 Sept 202421.6321.7021.3721.4921.49148,700
25 Sept 202421.7021.7021.2521.2721.27111,800
24 Sept 202422.0322.1321.6421.6621.66107,400
23 Sept 202422.3922.4721.9722.0422.04147,200
20 Sept 202422.7822.7822.2822.2822.28909,400
19 Sept 202422.5122.8322.1422.7822.78144,200
18 Sept 202422.1022.8121.6522.0722.07136,100
17 Sept 202422.0622.4921.8122.0022.00143,200
16 Sept 202421.8221.9621.4721.8721.87109,200
13 Sept 202421.7121.7821.4521.7221.72146,600
12 Sept 202421.4521.6021.2121.3721.37111,400
11 Sept 202421.4921.4920.8921.3421.3499,200
10 Sept 202421.8022.0121.2721.7421.74138,000
09 Sept 202421.7422.0021.5521.6921.69136,200
06 Sept 202422.2422.3321.6021.7121.71168,400
05 Sept 202422.4722.5122.0522.1722.17157,100
04 Sept 202422.6922.9722.2922.3922.39116,600
03 Sept 202422.6622.9022.2622.8522.85139,000
30 Aug 202422.8623.0422.5622.8422.84100,800
29 Aug 202423.1323.1322.6822.8122.81135,700
28 Aug 202422.0623.0422.0623.0023.00211,100
27 Aug 202422.5322.5322.1822.2222.22267,500
26 Aug 202423.3423.3422.7022.7422.74119,900
23 Aug 202422.1023.4522.0423.0023.00203,500
22 Aug 202421.8422.1321.8021.9921.9979,300
21 Aug 202421.9621.9821.7221.9321.9394,900
20 Aug 202422.1922.1921.7721.7821.78119,000
19 Aug 202422.0122.3121.9722.2322.23145,300
16 Aug 202421.4522.1021.4521.9721.97126,700
15 Aug 202421.5821.7721.3021.4821.48178,100
14 Aug 202421.3521.3520.8821.1121.11225,300
13 Aug 202421.0221.2220.8421.2021.20485,400
12 Aug 202421.0821.3520.5120.7720.77213,400
09 Aug 202421.1721.1720.6620.9720.97174,600
08 Aug 202421.0321.1320.8121.1221.12254,100
07 Aug 202421.1621.4720.7520.7820.78172,700
07 Aug 20240.23 Dividend
06 Aug 202421.1721.3420.9621.0420.81161,300
05 Aug 202421.3621.9721.0821.2120.98289,100
02 Aug 202421.7422.6021.7422.5322.28321,600
01 Aug 202423.0623.1522.2522.7522.50696,400
31 July 202423.0723.8222.8923.1722.92242,900
30 July 202422.7323.2822.5823.1622.91162,400
29 July 202423.2923.3122.5022.5622.31183,200
26 July 202422.7923.1922.7923.1222.87146,900
25 July 202422.4823.5021.3722.9822.73235,100
24 July 202421.9422.4121.6821.8121.57158,300
23 July 202421.2222.1921.2222.0521.81162,500
22 July 202420.8421.4720.5621.4721.24128,400
19 July 202421.1121.4720.8921.0220.79187,200
18 July 202421.0621.7020.8921.0820.85195,400
17 July 202420.5821.5920.5821.4321.20341,100
16 July 202420.1120.8519.9020.8220.59269,700
15 July 202419.4520.1919.2619.8819.66227,400
12 July 202419.3019.3819.0519.1918.98171,200
11 July 202418.4619.1518.2519.0918.88352,200
10 July 202417.5118.0817.4818.0417.84170,100
09 July 202417.2117.4917.2017.4917.30140,000
08 July 202417.3417.4117.1717.2617.0772,600
05 July 202417.5617.6917.0417.1316.94136,500
03 July 202417.9417.9417.5117.5517.3660,800
02 July 202417.8318.0717.8317.8817.68122,600
01 July 202417.9418.1817.8417.9017.70164,100
28 June 202417.6018.2517.5718.0317.83999,100
27 June 202417.2017.5716.9717.4817.29211,900
26 June 202416.7017.3316.7017.1716.98204,200
25 June 202417.0717.1716.7816.8416.66205,000
24 June 202417.0017.3617.0017.1116.92395,800
21 June 202416.9117.0016.6916.8716.69585,000
20 June 202417.0117.1216.8416.8616.6895,900
18 June 202417.0517.2917.0417.0816.89163,800
17 June 202416.6517.0216.5517.0016.81102,200
14 June 202416.7916.9716.5616.6816.50112,000
13 June 202417.2717.3316.8417.0516.86167,500
12 June 202417.4417.6417.0917.3317.14131,800
11 June 202417.0117.0816.8616.9216.74145,500
10 June 202417.2217.2216.8917.1516.96138,800
07 June 202417.1617.4217.1617.3717.1892,800
06 June 202417.3617.4917.2817.4217.23108,500
05 June 202417.4717.5217.1217.3717.18115,500
04 June 202417.6317.6317.3417.3817.1980,500
03 June 202418.3718.3717.7417.7617.57111,200
31 May 202417.9318.2217.9018.1317.93119,100
30 May 202417.7617.9817.5717.8817.68118,900
29 May 202417.7017.7017.4117.5117.32150,500
28 May 202418.3518.4717.9717.9917.79150,700
24 May 202418.3118.3117.9418.2918.09133,700
23 May 202418.7218.9218.1018.2218.02177,700
22 May 202418.9619.0518.6418.6818.48161,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...