Heritage Financial Corporation (HFWA) Historical Stock Data
25.49 ↓0.10 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HFWA is up 0.34% a day on average. There have been 18 days where Heritage Financial Corporation closed green and 12 days where HFWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 27.07 | 26.06 | ↓$1.01 (-3.73%) | 25.91 | 27.11 | 240.94K |
| 2024-11-06 | 24.79 | 27.28 | ↑$2.49 (10.04%) | 24.79 | 27.43 | 743.18K |
| 2024-11-05 | 23.27 | 23.91 | ↑$0.64 (2.75%) | 23.22 | 23.94 | 321.30K |
| 2024-11-04 | 23.07 | 23.23 | ↑$0.16 (0.69%) | 22.65 | 23.26 | 174.98K |
| 2024-11-01 | 23.16 | 23.20 | ↑$0.04 (0.17%) | 22.28 | 23.22 | 217.37K |
| 2024-10-31 | 23.18 | 22.99 | ↓$0.19 (-0.82%) | 22.29 | 23.18 | 144.21K |
| 2024-10-30 | 22.90 | 23.11 | ↑$0.21 (0.92%) | 22.90 | 23.60 | 115.66K |
| 2024-10-29 | 23.00 | 22.99 | ↓$0.01 (-0.04%) | 22.89 | 23.19 | 122.34K |
| 2024-10-28 | 22.67 | 22.97 | ↑$0.30 (1.32%) | 22.49 | 23.16 | 156.58K |
| 2024-10-25 | 22.58 | 22.34 | ↓$0.24 (-1.06%) | 22.07 | 22.72 | 127.16K |
| 2024-10-24 | 21.90 | 22.36 | ↑$0.46 (2.10%) | 21.62 | 22.51 | 352.24K |
| 2024-10-23 | 21.65 | 21.87 | ↑$0.22 (1.02%) | 21.65 | 21.96 | 77.09K |
| 2024-10-22 | 21.51 | 21.72 | ↑$0.21 (0.98%) | 21.44 | 21.73 | 167.17K |
| 2024-10-21 | 22.63 | 21.49 | ↓$1.14 (-5.04%) | 21.46 | 22.65 | 167.70K |
| 2024-10-18 | 23.06 | 22.62 | ↓$0.44 (-1.91%) | 22.57 | 23.06 | 106.05K |
| 2024-10-17 | 22.89 | 23.07 | ↑$0.18 (0.79%) | 22.56 | 23.08 | 107.33K |
| 2024-10-16 | 22.68 | 22.79 | ↑$0.11 (0.49%) | 22.56 | 22.93 | 107.48K |
| 2024-10-15 | 21.95 | 22.40 | ↑$0.45 (2.05%) | 21.87 | 22.87 | 122.12K |
| 2024-10-14 | 21.81 | 21.88 | ↑$0.07 (0.32%) | 21.26 | 21.99 | 58.27K |
| 2024-10-11 | 21.12 | 21.83 | ↑$0.71 (3.36%) | 21.12 | 21.90 | 105.86K |
| 2024-10-10 | 20.94 | 20.98 | ↑$0.04 (0.19%) | 20.73 | 21.12 | 108.83K |
Create an account or log in to view more rows.
$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!
$HFWA the future is so bright .. I gotta wear shades..