Heritage Financial Corporation - Common Stock (HFWA)

26.45
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 3rd, 7:32 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/02/202625.8726.7325.7026.45280,01626.45
1/30/202625.4825.9125.3925.81281,41225.81
1/29/202625.4225.8525.2225.48205,79825.48
1/28/202625.7525.8025.0925.20292,71525.20
1/27/202626.3926.5225.7425.99325,13825.75
1/26/202626.5626.8326.1126.35352,90326.11
1/23/202628.3528.3526.3526.58480,23726.33
1/22/202626.9528.3226.4828.14523,85727.88
1/21/202625.0726.3124.7726.26315,54726.02
1/20/202624.6725.0524.5824.85231,13824.62
1/16/202625.4825.6025.0525.09271,26724.86
1/15/202624.4125.6324.4125.56366,27925.32
1/14/202623.8724.5223.7724.41271,90324.18
1/13/202624.1724.7323.8223.85103,14923.63
1/12/202623.9624.5023.5024.07175,31723.85
1/09/202624.6024.6324.0724.13161,28723.91
1/08/202623.7424.7723.7424.55194,30124.32
1/07/202624.2924.3923.8023.88218,82123.66
1/06/202623.9224.3823.8024.31246,79324.09
1/05/202623.6124.4623.6124.09186,91023.87
1/02/202623.7124.0023.3623.70170,41223.48
12/31/202523.9724.0623.6223.65184,94223.43
12/30/202524.3924.4323.8223.93234,49923.71
12/29/202524.4326.9124.1224.34197,22124.12
12/26/202524.6124.7024.2724.45125,62324.22
12/24/202524.6424.7824.4824.53106,84024.30
12/23/202524.8925.0624.5424.58193,97124.35
12/22/202524.8925.3324.5724.98299,64924.75
12/19/202525.5925.8624.8324.91578,55324.68
12/18/202525.8626.0925.7025.84286,82125.60
12/17/202525.2625.7025.1825.67176,07625.43
12/16/202525.5025.6525.2625.31209,28725.08
12/15/202525.5025.6525.3325.43139,72025.20
12/12/202525.4625.5025.1725.37197,50725.14
12/11/202525.1925.5325.1925.32199,54725.09
12/10/202524.2425.4424.0925.23320,40225.00
12/09/202524.0024.6424.0024.34156,50624.12
12/08/202524.3924.5524.1424.27144,11224.05
12/05/202524.1124.2523.9424.14108,15423.92
12/04/202524.0124.3023.9324.21115,58123.99
12/03/202523.9524.3723.8024.08149,93623.86
12/02/202524.0524.1723.8523.94151,86423.72
12/01/202523.7324.2623.5524.06176,11023.84
11/28/202524.1624.3623.8523.94160,13623.72
11/26/202524.2724.6224.2024.25420,11324.03
11/25/202523.5724.6523.5324.47294,07924.24
11/24/202523.2023.4223.0723.30193,16723.08
11/21/202522.4423.4522.4423.27212,11123.06
11/20/202522.4122.7621.9322.32217,18422.11
11/19/202522.0022.3422.0022.21198,76022.00
11/18/202521.4622.0821.3222.04332,37721.84
11/17/202522.1522.1821.4321.47139,42321.27
11/14/202522.1022.2921.7922.22127,03222.01
11/13/202522.2822.5222.0722.20115,27222.00
11/12/202522.4322.7222.3222.37195,24322.16
11/11/202522.4322.5822.2822.4593,87222.24
11/10/202522.1322.6522.0722.40182,46122.19
11/07/202522.0522.3021.8922.06211,46321.86
11/06/202522.4222.5121.9522.06209,22521.86
11/05/202522.2122.5922.1522.49208,49922.28
11/04/202522.4322.6122.2522.49337,71022.04
11/03/202522.2122.5721.7822.57245,77622.12