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 |
| Sep 25, 2023 | $15.99 | $16.28 | $15.80 | $16.12 | 150 898 |
| Sep 22, 2023 | $16.24 | $16.40 | $16.02 | $16.05 | 156 188 |
| Sep 21, 2023 | $16.30 | $16.48 | $16.19 | $16.20 | 130 071 |
| Sep 20, 2023 | $16.82 | $16.94 | $16.41 | $16.42 | 148 632 |
| Sep 19, 2023 | $16.89 | $17.09 | $16.68 | $16.71 | 120 194 |
| Sep 18, 2023 | $17.29 | $17.29 | $16.77 | $16.80 | 160 522 |
| Sep 15, 2023 | $17.44 | $17.61 | $17.17 | $17.28 | 767 418 |
| Sep 14, 2023 | $17.10 | $17.45 | $17.02 | $17.45 | 214 990 |
| Sep 13, 2023 | $16.98 | $17.02 | $16.50 | $16.96 | 260 411 |
| Sep 12, 2023 | $16.98 | $17.15 | $16.84 | $16.91 | 240 650 |
| Sep 11, 2023 | $16.91 | $17.05 | $16.75 | $16.95 | 162 489 |
| Sep 08, 2023 | $16.90 | $17.00 | $16.53 | $16.87 | 141 818 |
| Sep 07, 2023 | $16.49 | $16.79 | $16.43 | $16.71 | 211 537 |
| Sep 06, 2023 | $17.16 | $17.16 | $16.42 | $16.53 | 211 414 |
| Sep 05, 2023 | $17.53 | $17.53 | $17.08 | $17.10 | 151 008 |
| Sep 01, 2023 | $17.31 | $17.72 | $17.31 | $17.66 | 114 327 |
| Aug 31, 2023 | $17.32 | $17.48 | $17.10 | $17.22 | 132 919 |
| Aug 30, 2023 | $17.44 | $17.44 | $17.14 | $17.28 | 152 568 |
| Aug 29, 2023 | $17.65 | $17.67 | $17.33 | $17.45 | 106 837 |
| Aug 28, 2023 | $17.25 | $17.63 | $17.25 | $17.50 | 132 014 |
| Aug 25, 2023 | $17.48 | $17.54 | $16.98 | $17.22 | 102 669 |
| Aug 24, 2023 | $17.14 | $17.50 | $17.14 | $17.42 | 126 449 |
| Aug 23, 2023 | $17.01 | $17.36 | $17.00 | $17.21 | 138 928 |
| Aug 22, 2023 | $17.29 | $17.61 | $16.93 | $17.02 | 203 480 |
| Aug 21, 2023 | $17.90 | $18.16 | $17.32 | $17.38 | 159 909 |
