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 |
| Dec 06, 2023 | $19.06 | $20.06 | $19.06 | $19.20 | 201 573 |
| Dec 05, 2023 | $18.97 | $19.15 | $18.80 | $18.98 | 132 693 |
| Dec 04, 2023 | $18.69 | $19.20 | $18.47 | $18.99 | 159 175 |
| Dec 01, 2023 | $17.71 | $18.98 | $17.71 | $18.85 | 208 095 |
| Nov 30, 2023 | $17.86 | $17.93 | $17.67 | $17.82 | 146 822 |
| Nov 29, 2023 | $17.31 | $17.84 | $17.31 | $17.77 | 155 080 |
| Nov 28, 2023 | $17.19 | $17.30 | $16.83 | $17.25 | 117 555 |
| Nov 27, 2023 | $17.38 | $17.73 | $17.12 | $17.20 | 90 403 |
| Nov 24, 2023 | $17.39 | $17.65 | $17.30 | $17.35 | 30 774 |
| Nov 22, 2023 | $17.57 | $17.68 | $17.28 | $17.38 | 65 046 |
| Nov 21, 2023 | $17.79 | $17.91 | $17.31 | $17.34 | 87 523 |
| Nov 20, 2023 | $17.87 | $17.94 | $17.63 | $17.88 | 88 059 |
| Nov 17, 2023 | $18.02 | $18.14 | $17.81 | $17.89 | 128 116 |
| Nov 16, 2023 | $18.14 | $18.43 | $17.66 | $17.79 | 80 171 |
| Nov 15, 2023 | $17.88 | $18.26 | $17.62 | $18.10 | 134 668 |
| Nov 14, 2023 | $17.41 | $18.02 | $17.29 | $17.92 | 227 625 |
| Nov 13, 2023 | $16.51 | $16.93 | $16.41 | $16.72 | 105 643 |
| Nov 10, 2023 | $16.71 | $16.71 | $16.58 | $16.66 | 94 352 |
| Nov 09, 2023 | $17.16 | $17.16 | $16.46 | $16.55 | 150 268 |
| Nov 08, 2023 | $17.36 | $17.36 | $16.89 | $17.11 | 111 901 |
| Nov 07, 2023 | $17.53 | $17.80 | $17.32 | $17.36 | 120 089 |
| Nov 06, 2023 | $17.62 | $17.69 | $17.15 | $17.53 | 107 671 |
| Nov 03, 2023 | $17.67 | $17.94 | $17.59 | $17.65 | 144 259 |
| Nov 02, 2023 | $16.32 | $17.19 | $16.32 | $17.17 | 119 179 |
| Nov 01, 2023 | $16.34 | $16.34 | $15.94 | $16.11 | 126 135 |
