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 |
| Jul 14, 2023 | $17.45 | $17.45 | $16.91 | $17.17 | 198 311 |
| Jul 13, 2023 | $16.92 | $17.35 | $16.84 | $17.31 | 157 893 |
| Jul 12, 2023 | $16.73 | $16.95 | $16.63 | $16.87 | 160 403 |
| Jul 11, 2023 | $16.34 | $16.58 | $16.22 | $16.38 | 126 075 |
| Jul 10, 2023 | $16.21 | $16.78 | $15.86 | $16.33 | 134 646 |
| Jul 07, 2023 | $16.14 | $16.44 | $16.13 | $16.21 | 182 204 |
| Jul 06, 2023 | $16.25 | $16.26 | $15.68 | $16.09 | 148 824 |
| Jul 05, 2023 | $16.33 | $16.57 | $15.99 | $16.47 | 231 262 |
| Jul 03, 2023 | $16.18 | $16.56 | $16.18 | $16.40 | 106 096 |
| Jun 30, 2023 | $16.50 | $16.68 | $16.17 | $16.17 | 188 922 |
| Jun 29, 2023 | $16.19 | $16.52 | $16.19 | $16.45 | 169 443 |
| Jun 28, 2023 | $16.14 | $16.23 | $15.83 | $15.97 | 163 233 |
| Jun 27, 2023 | $16.10 | $16.64 | $15.89 | $16.11 | 201 124 |
| Jun 26, 2023 | $16.19 | $16.49 | $15.97 | $16.02 | 205 419 |
| Jun 23, 2023 | $16.13 | $16.29 | $15.93 | $16.10 | 329 051 |
| Jun 22, 2023 | $16.54 | $16.54 | $16.10 | $16.28 | 195 386 |
| Jun 21, 2023 | $16.84 | $16.97 | $16.53 | $16.54 | 165 789 |
| Jun 20, 2023 | $17.42 | $17.42 | $16.89 | $16.94 | 166 756 |
| Jun 16, 2023 | $17.76 | $17.76 | $17.18 | $17.44 | 476 020 |
| Jun 15, 2023 | $16.98 | $17.68 | $16.98 | $17.60 | 171 794 |
| Jun 14, 2023 | $17.57 | $17.75 | $17.02 | $17.05 | 199 648 |
| Jun 13, 2023 | $17.09 | $17.60 | $16.95 | $17.48 | 243 548 |
| Jun 12, 2023 | $17.35 | $17.49 | $16.73 | $17.02 | 262 926 |
| Jun 09, 2023 | $17.30 | $17.60 | $17.01 | $17.16 | 220 660 |
| Jun 08, 2023 | $17.86 | $18.04 | $17.24 | $17.29 | 369 767 |
