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 |
| Mar 09, 2016 | $17.85 | $17.98 | $17.69 | $17.78 | 91 800 |
| Mar 08, 2016 | $17.77 | $17.87 | $17.72 | $17.81 | 53 600 |
| Mar 07, 2016 | $17.61 | $17.92 | $17.61 | $17.88 | 45 400 |
| Mar 04, 2016 | $17.83 | $17.87 | $17.66 | $17.73 | 52 500 |
| Mar 03, 2016 | $17.66 | $17.90 | $17.46 | $17.80 | 79 000 |
| Mar 02, 2016 | $17.76 | $17.91 | $17.66 | $17.74 | 56 800 |
| Mar 01, 2016 | $17.44 | $17.94 | $16.71 | $17.74 | 109 500 |
| Feb 29, 2016 | $17.57 | $18.79 | $17.37 | $17.44 | 96 100 |
| Feb 26, 2016 | $17.53 | $17.78 | $17.36 | $17.59 | 39 300 |
| Feb 25, 2016 | $17.31 | $17.58 | $17.22 | $17.51 | 102 800 |
| Feb 24, 2016 | $17.17 | $17.37 | $16.95 | $17.31 | 50 700 |
| Feb 23, 2016 | $17.42 | $17.87 | $17.29 | $17.31 | 108 000 |
| Feb 22, 2016 | $17.43 | $17.69 | $17.34 | $17.54 | 140 900 |
| Feb 19, 2016 | $17.17 | $18.39 | $17.09 | $17.31 | 100 000 |
| Feb 18, 2016 | $17.08 | $17.27 | $17.01 | $17.19 | 86 900 |
| Feb 17, 2016 | $17.35 | $17.74 | $16.99 | $17.12 | 178 000 |
| Feb 16, 2016 | $17.29 | $17.64 | $17.01 | $17.25 | 149 000 |
| Feb 12, 2016 | $16.83 | $17.14 | $16.67 | $17.10 | 135 200 |
| Feb 11, 2016 | $16.57 | $16.88 | $16.42 | $16.54 | 166 300 |
| Feb 10, 2016 | $17.36 | $17.56 | $16.76 | $16.81 | 127 300 |
| Feb 09, 2016 | $17.42 | $19.35 | $16.92 | $17.20 | 93 100 |
| Feb 08, 2016 | $16.95 | $17.47 | $16.47 | $17.38 | 155 700 |
| Feb 05, 2016 | $17.36 | $17.71 | $17.09 | $17.06 | 87 900 |
| Feb 04, 2016 | $17.50 | $17.80 | $17.32 | $17.28 | 52 900 |
| Feb 03, 2016 | $17.97 | $17.97 | $17.35 | $17.51 | 88 500 |
