NASDAQ:HFWA
Heritage Financial Corporation Stock Price (Quote)
$17.74
+0.0800 (+0.453%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.91 | $19.49 | Tuesday, 30th Apr 2024 HFWA stock ended at $17.74. This is 0.453% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.98% from a day low at $17.43 to a day high of $17.95. |
| 90 days | $16.91 | $20.55 | |
| 52 weeks | $14.85 | $22.48 |
| Date | Open | High | Low | Close | Volume |
| Jan 11, 2024 | $20.10 | $20.24 | $19.76 | $20.23 | 384 028 |
| Jan 10, 2024 | $20.12 | $20.25 | $19.96 | $20.25 | 99 405 |
| Jan 09, 2024 | $20.37 | $20.46 | $20.15 | $20.23 | 90 956 |
| Jan 08, 2024 | $20.51 | $20.70 | $20.31 | $20.58 | 103 076 |
| Jan 05, 2024 | $20.42 | $20.76 | $20.38 | $20.63 | 153 074 |
| Jan 04, 2024 | $20.57 | $20.76 | $20.41 | $20.46 | 113 708 |
| Jan 03, 2024 | $21.10 | $21.10 | $20.46 | $20.50 | 138 157 |
| Jan 02, 2024 | $21.29 | $21.66 | $21.04 | $21.15 | 141 493 |
| Dec 29, 2023 | $21.82 | $22.05 | $21.18 | $21.39 | 127 905 |
| Dec 28, 2023 | $21.85 | $22.09 | $21.77 | $21.94 | 81 723 |
| Dec 27, 2023 | $21.96 | $22.02 | $21.62 | $21.92 | 141 880 |
| Dec 26, 2023 | $21.60 | $21.92 | $21.46 | $21.85 | 159 597 |
| Dec 22, 2023 | $21.65 | $21.69 | $21.42 | $21.50 | 104 965 |
| Dec 21, 2023 | $21.30 | $21.43 | $21.00 | $21.41 | 156 872 |
| Dec 20, 2023 | $21.31 | $21.90 | $21.11 | $21.12 | 215 599 |
| Dec 19, 2023 | $21.29 | $21.75 | $21.17 | $21.48 | 156 653 |
| Dec 18, 2023 | $21.72 | $21.74 | $21.16 | $21.23 | 136 357 |
| Dec 15, 2023 | $22.33 | $22.33 | $21.52 | $21.56 | 823 283 |
| Dec 14, 2023 | $21.64 | $22.48 | $21.64 | $22.04 | 246 191 |
| Dec 13, 2023 | $20.28 | $21.46 | $20.01 | $21.46 | 267 524 |
| Dec 12, 2023 | $20.30 | $20.65 | $20.11 | $20.31 | 160 804 |
| Dec 11, 2023 | $20.08 | $20.33 | $20.04 | $20.22 | 153 587 |
| Dec 08, 2023 | $19.94 | $20.36 | $19.78 | $20.11 | 144 731 |
| Dec 07, 2023 | $19.30 | $20.04 | $19.30 | $19.80 | 218 597 |
| Dec 06, 2023 | $19.06 | $20.06 | $19.06 | $19.20 | 201 573 |
