NASDAQ:HFWA
Heritage Financial Corporation Stock Price (Quote)
$18.26
+0.520 (+2.93%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.91 | $19.49 | Wednesday, 1st May 2024 HFWA stock ended at $18.26. This is 2.93% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.60% from a day low at $17.90 to a day high of $18.54. |
| 90 days | $16.91 | $20.55 | |
| 52 weeks | $14.85 | $22.48 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $17.86 | $18.04 | $17.24 | $17.29 | 369 767 |
| Jun 07, 2023 | $17.84 | $18.20 | $17.36 | $17.96 | 360 613 |
| Jun 06, 2023 | $16.80 | $17.96 | $16.80 | $17.58 | 360 341 |
| Jun 05, 2023 | $17.79 | $17.84 | $16.77 | $16.82 | 230 104 |
| Jun 02, 2023 | $16.74 | $17.88 | $16.71 | $17.82 | 273 439 |
| Jun 01, 2023 | $16.38 | $16.77 | $16.17 | $16.52 | 159 274 |
| May 31, 2023 | $16.60 | $16.73 | $16.16 | $16.35 | 225 157 |
| May 30, 2023 | $16.69 | $17.02 | $16.51 | $16.67 | 194 558 |
| May 26, 2023 | $16.78 | $16.96 | $16.43 | $16.89 | 164 421 |
| May 25, 2023 | $16.64 | $16.74 | $16.50 | $16.60 | 208 104 |
| May 24, 2023 | $16.89 | $17.06 | $16.71 | $16.76 | 249 119 |
| May 23, 2023 | $16.75 | $17.37 | $16.71 | $16.89 | 410 045 |
| May 22, 2023 | $16.02 | $16.68 | $15.82 | $16.65 | 349 030 |
| May 19, 2023 | $16.52 | $16.65 | $15.79 | $16.00 | 354 449 |
| May 18, 2023 | $16.31 | $16.44 | $16.12 | $16.29 | 310 145 |
| May 17, 2023 | $15.53 | $16.30 | $15.53 | $16.27 | 398 037 |
| May 16, 2023 | $15.50 | $15.66 | $15.27 | $15.27 | 239 168 |
| May 15, 2023 | $15.28 | $15.64 | $15.28 | $15.41 | 255 784 |
| May 12, 2023 | $15.46 | $15.71 | $15.04 | $15.26 | 214 852 |
| May 11, 2023 | $15.41 | $15.63 | $15.23 | $15.43 | 186 865 |
| May 10, 2023 | $15.74 | $16.00 | $15.47 | $15.61 | 248 302 |
| May 09, 2023 | $15.61 | $15.90 | $15.18 | $15.47 | 202 190 |
| May 08, 2023 | $16.26 | $16.55 | $15.64 | $15.71 | 251 651 |
| May 05, 2023 | $16.48 | $16.61 | $15.74 | $15.99 | 395 255 |
| May 04, 2023 | $15.74 | $16.30 | $14.85 | $15.71 | 342 832 |
