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 |
| Oct 31, 2023 | $16.24 | $16.45 | $16.12 | $16.27 | 78 137 |
| Oct 30, 2023 | $16.56 | $16.78 | $16.29 | $16.46 | 120 629 |
| Oct 27, 2023 | $16.46 | $16.57 | $16.21 | $16.40 | 189 719 |
| Oct 26, 2023 | $16.02 | $16.76 | $16.02 | $16.49 | 208 585 |
| Oct 25, 2023 | $15.85 | $16.17 | $15.51 | $15.97 | 185 082 |
| Oct 24, 2023 | $16.75 | $16.84 | $15.89 | $16.00 | 136 898 |
| Oct 23, 2023 | $16.82 | $17.19 | $16.52 | $16.60 | 215 154 |
| Oct 20, 2023 | $17.61 | $17.94 | $16.75 | $16.85 | 312 653 |
| Oct 19, 2023 | $17.09 | $18.06 | $17.02 | $17.52 | 295 242 |
| Oct 18, 2023 | $16.56 | $16.56 | $16.22 | $16.31 | 128 870 |
| Oct 17, 2023 | $16.42 | $16.92 | $16.33 | $16.62 | 158 875 |
| Oct 16, 2023 | $16.25 | $16.62 | $16.15 | $16.51 | 158 818 |
| Oct 13, 2023 | $16.66 | $16.66 | $16.06 | $16.07 | 104 173 |
| Oct 12, 2023 | $16.74 | $16.76 | $16.34 | $16.57 | 102 097 |
| Oct 11, 2023 | $16.81 | $16.98 | $16.59 | $16.71 | 111 193 |
| Oct 10, 2023 | $16.77 | $16.89 | $16.56 | $16.77 | 118 845 |
| Oct 09, 2023 | $16.54 | $16.89 | $16.05 | $16.65 | 127 554 |
| Oct 06, 2023 | $16.41 | $16.85 | $16.27 | $16.75 | 130 230 |
| Oct 05, 2023 | $16.12 | $16.63 | $16.12 | $16.60 | 141 601 |
| Oct 04, 2023 | $16.12 | $16.18 | $15.86 | $16.15 | 127 671 |
| Oct 03, 2023 | $16.19 | $16.36 | $15.95 | $16.09 | 162 020 |
| Oct 02, 2023 | $16.30 | $16.37 | $16.18 | $16.33 | 196 242 |
| Sep 29, 2023 | $16.48 | $16.68 | $16.22 | $16.31 | 197 796 |
| Sep 28, 2023 | $16.18 | $16.49 | $16.13 | $16.32 | 171 400 |
| Sep 27, 2023 | $16.21 | $16.38 | $16.03 | $16.13 | 143 052 |
