Home

Heritage Financial Corporation - Common Stock (HFWA)

24.30
-0.14 (-0.57%)
NASDAQ · Last Trade: Sep 2nd, 9:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heritage Financial Corporation - Common Stock (HFWA)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202524.1624.3323.6624.30178,23924.30
8/29/202524.6224.7524.3824.44122,82524.44
8/28/202524.7624.9024.3824.53102,34124.53
8/27/202524.4524.9024.0824.61143,16924.61
8/26/202524.1024.7324.0524.56194,29224.56
8/25/202524.3524.3923.7324.11172,08924.11
8/22/202523.2024.4423.1924.40235,15424.40
8/21/202523.1723.3122.9323.07147,56723.07
8/20/202523.3823.8723.2123.31122,85323.31
8/19/202523.3223.8123.1723.34120,82923.34
8/18/202523.2223.4122.8823.35139,98323.35
8/15/202523.9123.9123.1523.17168,55223.17
8/14/202523.6723.9023.4423.83127,40023.83
8/13/202523.6724.0423.5524.02146,67424.02
8/12/202522.6823.5022.6623.48156,69523.48
8/11/202522.5422.6022.2622.51130,30022.51
8/08/202522.3422.6822.0722.49146,45322.49
8/07/202522.6122.6122.1222.1595,81822.15
8/06/202522.5422.5522.3422.40114,65722.40
8/05/202522.6122.8922.1522.84225,38322.60
8/04/202522.2222.6621.9222.50160,62222.26
8/01/202522.2122.3321.8622.13195,60721.90
7/31/202522.4622.7322.3122.54207,63322.30
7/30/202523.4423.6022.6622.73184,33822.49
7/29/202523.7523.8223.3623.36122,12423.11
7/28/202523.5023.8123.3223.49194,52623.24
7/25/202523.2223.6022.5123.44264,91123.19
7/24/202524.3424.3823.1123.25255,96323.01
7/23/202525.0425.1424.6624.96156,64624.70
7/22/202524.9425.2124.8324.86184,85424.60
7/21/202525.1425.4424.9325.00102,40324.74
7/18/202525.5125.6224.9725.08106,66524.82
7/17/202525.0525.4724.8025.34192,87925.07
7/16/202525.0825.4524.5725.13125,07524.87
7/15/202525.7325.7324.8224.82133,60424.56
7/14/202525.2925.7524.9725.7389,06925.46
7/11/202525.4525.5125.2625.28104,09225.01
7/10/202525.5425.8225.2725.65141,51525.38
7/09/202525.6225.6225.3425.57105,72825.30
7/08/202525.4125.7525.2925.50126,49125.23
7/07/202525.4325.8125.1625.31136,76025.04
7/03/202525.4325.7324.9725.6196,48925.34
7/02/202524.9325.3024.7425.28156,07225.01
7/01/202523.7525.0323.7324.81199,33024.55
6/30/202523.9924.1123.7823.84155,12323.59
6/27/202524.0224.0723.5923.84432,46723.59
6/26/202523.4823.9422.9423.92108,08823.67
6/25/202523.5323.6023.3023.32147,92323.07
6/24/202523.4623.9523.2823.58132,65923.33
6/23/202522.5423.3922.5423.37155,59723.12
6/20/202522.7422.9022.4922.57273,08822.33
6/18/202522.2922.9122.2722.55132,44222.31
6/17/202522.5522.7522.3122.32114,07722.09
6/16/202522.9823.2622.6222.72243,00022.48
6/13/202523.0923.1422.6822.76152,65922.52
6/12/202523.4323.4522.7823.40135,12623.15
6/11/202523.9823.9823.5923.60168,90823.35
6/10/202523.5523.8923.5523.81116,18723.56
6/09/202523.4723.7023.3523.43208,01423.18
6/06/202523.1523.7722.9023.31157,97223.07
6/05/202523.0523.0522.7022.81175,78322.57
6/04/202523.3923.4822.9622.98123,02822.74
6/03/202522.8123.4522.7923.38156,03023.13