Heritage Financial Corporation (HFWA) Historical Stock Data
24.37 ↑0.65 (2.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HFWA is down -0.58% a day on average. There have been 10 days where Heritage Financial Corporation closed green and 20 days where HFWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.58 | 24.37 | ↑$0.79 (3.35%) | 23.58 | 24.75 | 858.96K |
| 2024-12-19 | 24.57 | 23.72 | ↓$0.85 (-3.46%) | 23.67 | 24.77 | 248.26K |
| 2024-12-18 | 25.86 | 24.02 | ↓$1.84 (-7.12%) | 23.89 | 26.01 | 293.17K |
| 2024-12-17 | 26.32 | 25.67 | ↓$0.65 (-2.47%) | 25.56 | 26.54 | 164.13K |
| 2024-12-16 | 26.30 | 26.48 | ↑$0.18 (0.68%) | 26.13 | 26.51 | 153.42K |
| 2024-12-13 | 26.18 | 26.17 | ↓$0.01 (-0.04%) | 25.78 | 26.19 | 143.06K |
| 2024-12-12 | 26.23 | 26.14 | ↓$0.09 (-0.34%) | 26.08 | 26.40 | 163.01K |
| 2024-12-11 | 26.36 | 26.28 | ↓$0.08 (-0.30%) | 25.92 | 26.58 | 180.12K |
| 2024-12-10 | 26.10 | 26.07 | ↓$0.03 (-0.11%) | 25.59 | 26.40 | 187.52K |
| 2024-12-09 | 26.27 | 25.96 | ↓$0.31 (-1.18%) | 25.96 | 26.33 | 142.35K |
| 2024-12-06 | 26.28 | 26.13 | ↓$0.15 (-0.57%) | 25.78 | 26.33 | 96.90K |
| 2024-12-05 | 26.39 | 26.12 | ↓$0.27 (-1.02%) | 26.10 | 26.65 | 161.44K |
| 2024-12-04 | 26.17 | 26.38 | ↑$0.21 (0.80%) | 25.96 | 26.45 | 141.20K |
| 2024-12-03 | 26.25 | 26.11 | ↓$0.14 (-0.53%) | 25.92 | 26.42 | 113.06K |
| 2024-12-02 | 26.59 | 26.28 | ↓$0.31 (-1.17%) | 26.02 | 26.93 | 168.78K |
| 2024-11-29 | 27.08 | 26.45 | ↓$0.63 (-2.33%) | 26.20 | 27.13 | 93.70K |
| 2024-11-27 | 26.88 | 26.80 | ↓$0.08 (-0.30%) | 26.77 | 27.38 | 212.65K |
| 2024-11-26 | 26.73 | 26.79 | ↑$0.06 (0.22%) | 26.51 | 27.24 | 225.31K |
| 2024-11-25 | 26.77 | 26.78 | ↑$0.01 (0.04%) | 26.70 | 27.58 | 252.49K |
| 2024-11-22 | 25.92 | 26.50 | ↑$0.58 (2.24%) | 25.88 | 26.52 | 117.40K |
| 2024-11-21 | 25.69 | 25.79 | ↑$0.10 (0.39%) | 25.50 | 26.22 | 142.85K |
| 2024-11-20 | 25.51 | 25.49 | ↓$0.02 (-0.08%) | 25.29 | 25.78 | 124.12K |
| 2024-11-19 | 25.35 | 25.59 | ↑$0.24 (0.95%) | 25.16 | 25.73 | 105.43K |
| 2024-11-18 | 26.13 | 25.69 | ↓$0.44 (-1.68%) | 25.17 | 26.30 | 96.43K |
| 2024-11-15 | 26.25 | 26.16 | ↓$0.09 (-0.34%) | 25.79 | 26.41 | 121.75K |
| 2024-11-14 | 26.46 | 26.13 | ↓$0.33 (-1.25%) | 25.85 | 26.49 | 124.13K |
| 2024-11-13 | 26.64 | 26.26 | ↓$0.38 (-1.43%) | 26.23 | 27.10 | 186.70K |
| 2024-11-12 | 26.86 | 26.39 | ↓$0.47 (-1.75%) | 26.39 | 27.06 | 257.91K |
| 2024-11-11 | 26.79 | 26.92 | ↑$0.13 (0.49%) | 26.79 | 27.55 | 226.06K |
| 2024-11-08 | 26.05 | 26.26 | ↑$0.21 (0.81%) | 25.91 | 26.53 | 287.12K |
Create an account or log in to view more rows.
$HFWA whats the target for Friday close?
$HFWA we need more volume
$HFWA called it
$HFWA what happens?
$HFWA HAVE A FANTASTIC WEEKEND FAM…
$HFWA I warned you all fairly you morons.
$HFWA somebody knows something
$HFWA Let’s goooo
$HFWA not worrying
$HFWA BOUGHT TODAY!