NASDAQ:HFWA
Heritage Financial Corporation Stock Price (Quote)
$17.34
+0.220 (+1.29%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.91 | $19.49 | Wednesday, 17th Apr 2024 HFWA stock ended at $17.34. This is 1.29% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.79% from a day low at $17.28 to a day high of $17.59. |
| 90 days | $16.91 | $21.28 | |
| 52 weeks | $14.85 | $22.48 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $17.30 | $17.59 | $17.28 | $17.34 | 164 592 |
| 2024-04-16 | $17.14 | $17.24 | $16.91 | $17.12 | 172 614 |
| 2024-04-15 | $17.31 | $17.55 | $17.16 | $17.27 | 145 113 |
| 2024-04-12 | $17.22 | $17.35 | $17.15 | $17.31 | 110 939 |
| 2024-04-11 | $17.49 | $17.49 | $17.16 | $17.28 | 123 248 |
| 2024-04-10 | $17.81 | $17.81 | $17.02 | $17.33 | 156 278 |
| 2024-04-09 | $18.36 | $18.47 | $18.18 | $18.32 | 73 593 |
| 2024-04-08 | $18.00 | $18.52 | $17.95 | $18.22 | 86 117 |
| 2024-04-05 | $18.26 | $18.26 | $18.01 | $18.03 | 93 762 |
| 2024-04-04 | $18.72 | $18.85 | $18.32 | $18.33 | 123 987 |
| 2024-04-03 | $18.49 | $18.71 | $18.38 | $18.47 | 152 962 |
| 2024-04-02 | $18.70 | $18.93 | $18.40 | $18.58 | 142 732 |
| 2024-04-01 | $19.49 | $19.49 | $18.80 | $18.98 | 166 725 |
| 2024-03-28 | $19.26 | $19.43 | $19.06 | $19.39 | 194 224 |
| 2024-03-27 | $18.35 | $19.17 | $18.33 | $19.17 | 102 137 |
| 2024-03-26 | $18.42 | $18.46 | $18.26 | $18.27 | 85 295 |
| 2024-03-25 | $18.28 | $18.53 | $18.26 | $18.43 | 83 643 |
| 2024-03-22 | $18.72 | $18.72 | $18.25 | $18.30 | 105 722 |
| 2024-03-21 | $18.63 | $18.87 | $18.50 | $18.60 | 149 389 |
| 2024-03-20 | $18.00 | $18.70 | $17.97 | $18.48 | 351 192 |
| 2024-03-19 | $17.87 | $18.09 | $17.87 | $17.99 | 148 904 |
| 2024-03-18 | $18.39 | $18.39 | $17.84 | $17.88 | 171 045 |
| 2024-03-15 | $18.25 | $18.70 | $18.25 | $18.38 | 585 849 |
| 2024-03-14 | $18.75 | $18.75 | $18.17 | $18.27 | 136 702 |
| 2024-03-13 | $18.76 | $19.08 | $18.67 | $18.83 | 91 300 |
