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 |
| Mar 26, 2024 | $18.42 | $18.46 | $18.26 | $18.27 | 85 295 |
| Mar 25, 2024 | $18.28 | $18.53 | $18.26 | $18.43 | 83 643 |
| Mar 22, 2024 | $18.72 | $18.72 | $18.25 | $18.30 | 105 722 |
| Mar 21, 2024 | $18.63 | $18.87 | $18.50 | $18.60 | 149 389 |
| Mar 20, 2024 | $18.00 | $18.70 | $17.97 | $18.48 | 351 192 |
| Mar 19, 2024 | $17.87 | $18.09 | $17.87 | $17.99 | 148 904 |
| Mar 18, 2024 | $18.39 | $18.39 | $17.84 | $17.88 | 171 045 |
| Mar 15, 2024 | $18.25 | $18.70 | $18.25 | $18.38 | 585 849 |
| Mar 14, 2024 | $18.75 | $18.75 | $18.17 | $18.27 | 136 702 |
| Mar 13, 2024 | $18.76 | $19.08 | $18.67 | $18.83 | 91 300 |
| Mar 12, 2024 | $19.12 | $19.13 | $18.79 | $18.84 | 151 606 |
| Mar 11, 2024 | $19.12 | $19.40 | $19.06 | $19.21 | 97 712 |
| Mar 08, 2024 | $19.46 | $19.46 | $19.17 | $19.18 | 107 937 |
| Mar 07, 2024 | $19.60 | $19.70 | $19.14 | $19.17 | 131 332 |
| Mar 06, 2024 | $19.29 | $19.68 | $18.86 | $19.33 | 150 929 |
| Mar 05, 2024 | $18.46 | $19.41 | $18.46 | $19.29 | 155 852 |
| Mar 04, 2024 | $18.58 | $19.02 | $18.53 | $18.59 | 230 193 |
| Mar 01, 2024 | $18.21 | $18.39 | $17.81 | $18.39 | 136 757 |
| Feb 29, 2024 | $18.55 | $18.84 | $18.25 | $18.35 | 199 179 |
| Feb 28, 2024 | $18.16 | $18.36 | $18.00 | $18.21 | 165 812 |
| Feb 27, 2024 | $18.29 | $18.50 | $18.14 | $18.25 | 173 158 |
| Feb 26, 2024 | $18.50 | $18.65 | $18.02 | $18.16 | 211 080 |
| Feb 23, 2024 | $18.40 | $18.75 | $18.19 | $18.58 | 177 762 |
| Feb 22, 2024 | $18.42 | $18.73 | $18.14 | $18.33 | 199 240 |
| Feb 21, 2024 | $18.51 | $18.65 | $18.23 | $18.50 | 184 174 |
