Skip to main content

Heritage Financial Corporation - Common Stock (NQ: HFWA )

25.27 +0.36 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 24.95 25.29 24.55 25.27 255,637 +0.36(+1.45%)
Feb 27, 2025 24.08 24.92 23.98 24.91 274,281 +0.43(+1.76%)
Feb 26, 2025 24.24 24.48 24.07 24.48 232,684 +0.19(+0.78%)
Feb 25, 2025 24.28 24.52 24.11 24.29 213,270 +0.14(+0.58%)
Feb 24, 2025 24.34 24.34 24.03 24.15 299,968 +0.00(+0.00%)
Feb 21, 2025 24.39 24.64 23.81 24.15 332,425 -0.08(-0.33%)
Feb 20, 2025 24.24 24.47 23.79 24.23 142,400 -0.12(-0.49%)
Feb 19, 2025 24.25 24.56 24.11 24.35 187,019 -0.11(-0.45%)
Feb 18, 2025 24.07 24.62 24.07 24.46 167,061 +0.21(+0.87%)
Feb 14, 2025 24.63 24.77 24.14 24.25 98,037 -0.22(-0.90%)
Feb 13, 2025 24.37 24.64 24.10 24.47 168,150 +0.21(+0.87%)
Feb 12, 2025 24.66 24.78 24.25 24.26 173,688 -0.82(-3.27%)
Feb 11, 2025 24.58 25.13 24.54 25.08 143,824 +0.32(+1.29%)
Feb 10, 2025 24.97 24.97 24.71 24.76 169,756 -0.14(-0.56%)
Feb 07, 2025 25.66 25.66 24.84 24.90 380,993 -0.87(-3.38%)
Feb 06, 2025 25.47 25.81 25.24 25.77 200,452 +0.34(+1.34%)
Feb 05, 2025 25.02 25.65 25.02 25.43 161,419 -0.03(-0.12%)
Feb 04, 2025 24.78 25.48 24.60 25.46 135,373 +0.58(+2.35%)
Feb 03, 2025 24.81 25.28 24.46 24.88 192,489 -0.58(-2.30%)
Jan 31, 2025 25.25 25.53 25.08 25.46 306,288 +0.14(+0.55%)
Jan 30, 2025 25.43 25.81 25.23 25.32 189,858 +0.08(+0.31%)
Jan 29, 2025 25.01 25.38 24.92 25.24 194,283 +0.23(+0.91%)
Jan 28, 2025 25.12 25.33 24.92 25.01 190,726 -0.30(-1.17%)
Jan 27, 2025 24.67 25.42 24.42 25.31 334,725 +0.89(+3.65%)
Jan 24, 2025 24.71 24.89 24.15 24.42 240,541 -0.20(-0.81%)
Jan 23, 2025 24.47 24.74 23.74 24.62 278,105 +0.25(+1.02%)
Jan 22, 2025 24.25 24.45 23.98 24.37 224,823 -0.11(-0.45%)
Jan 21, 2025 24.44 24.96 24.42 24.48 119,155 +0.16(+0.65%)
Jan 17, 2025 24.27 24.39 24.01 24.32 140,867 +0.24(+0.99%)
Jan 16, 2025 24.26 24.38 23.92 24.08 126,953 -0.30(-1.22%)
Jan 15, 2025 24.96 24.96 24.10 24.38 115,125 +0.24(+0.98%)
Jan 14, 2025 23.26 24.16 23.26 24.14 167,107 +1.10(+4.77%)
Jan 13, 2025 22.61 23.10 22.57 23.04 165,253 +0.18(+0.78%)
Jan 10, 2025 23.08 23.09 22.48 22.86 150,620 -0.69(-2.94%)
Jan 08, 2025 23.43 23.73 23.26 23.56 101,800 -0.07(-0.29%)
Jan 07, 2025 23.98 24.23 23.33 23.63 165,747 -0.35(-1.45%)
Jan 06, 2025 23.96 24.47 23.74 23.97 166,561 +0.02(+0.08%)
Jan 03, 2025 23.96 24.08 23.36 23.95 123,846 +0.13(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.