Skip to main content

Heritage Financial Corporation - Common Stock (NQ:HFWA)

22.58 +0.03 (+0.13%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2025 22.29 22.91 22.27 22.55 132,442 +0.23(+1.03%)
Jun 17, 2025 22.55 22.75 22.31 22.32 114,077 -0.40(-1.76%)
Jun 16, 2025 22.98 23.26 22.62 22.72 243,000 -0.04(-0.18%)
Jun 13, 2025 23.09 23.14 22.68 22.76 152,659 -0.64(-2.74%)
Jun 12, 2025 23.43 23.45 22.78 23.40 135,126 -0.20(-0.85%)
Jun 11, 2025 23.98 23.98 23.59 23.60 168,908 -0.21(-0.88%)
Jun 10, 2025 23.55 23.89 23.55 23.81 116,187 +0.38(+1.62%)
Jun 09, 2025 23.47 23.70 23.35 23.43 208,014 +0.12(+0.51%)
Jun 06, 2025 23.15 23.77 22.90 23.31 157,972 +0.50(+2.19%)
Jun 05, 2025 23.05 23.05 22.70 22.81 175,783 -0.17(-0.74%)
Jun 04, 2025 23.39 23.48 22.96 22.98 123,028 -0.40(-1.71%)
Jun 03, 2025 22.81 23.45 22.79 23.38 156,030 +0.49(+2.14%)
Jun 02, 2025 23.38 23.55 22.84 22.89 204,118 -0.49(-2.10%)
May 30, 2025 23.40 23.55 23.22 23.38 271,950 -0.05(-0.21%)
May 29, 2025 23.37 23.57 23.11 23.43 180,142 +0.13(+0.56%)
May 28, 2025 23.54 23.69 23.27 23.30 187,817 -0.31(-1.31%)
May 27, 2025 23.23 23.63 22.91 23.61 181,303 +0.51(+2.21%)
May 23, 2025 22.57 23.22 22.45 23.10 220,241 +0.07(+0.30%)
May 22, 2025 23.07 23.39 22.96 23.03 209,973 -0.12(-0.52%)
May 21, 2025 23.88 24.01 23.12 23.15 224,636 -0.86(-3.58%)
May 20, 2025 23.90 24.05 23.48 24.01 229,988 +0.13(+0.54%)
May 19, 2025 23.80 23.94 23.06 23.88 156,831 -0.05(-0.21%)
May 16, 2025 24.27 24.27 23.89 23.93 171,504 -0.36(-1.48%)
May 15, 2025 24.12 24.34 23.92 24.29 146,312 +0.29(+1.21%)
May 14, 2025 24.14 24.19 23.97 24.00 122,514 -0.21(-0.87%)
May 13, 2025 24.16 24.25 23.94 24.21 134,688 +0.07(+0.29%)
May 12, 2025 24.36 25.00 24.09 24.14 199,774 +0.68(+2.90%)
May 09, 2025 23.56 23.68 23.41 23.46 168,088 -0.10(-0.42%)
May 08, 2025 23.23 23.74 22.91 23.56 203,546 +0.58(+2.52%)
May 07, 2025 23.33 23.41 22.89 22.98 246,452 -0.14(-0.61%)
May 06, 2025 23.24 23.56 22.99 23.12 234,345 -0.15(-0.64%)
May 05, 2025 23.23 23.97 23.13 23.27 165,192 -0.07(-0.30%)
May 02, 2025 22.86 23.43 22.27 23.34 193,401 +0.53(+2.34%)
May 01, 2025 22.60 22.94 22.36 22.80 182,252 +0.22(+0.96%)
Apr 30, 2025 22.45 22.81 21.96 22.59 359,566 -0.12(-0.52%)
Apr 29, 2025 22.58 23.01 22.28 22.70 347,996 +0.17(+0.75%)
Apr 28, 2025 22.35 22.62 22.27 22.54 262,258 +0.17(+0.75%)
Apr 25, 2025 22.51 22.64 22.05 22.37 258,331 -0.39(-1.70%)
Apr 24, 2025 21.42 22.78 21.42 22.75 393,067 +0.01(+0.04%)
Apr 23, 2025 22.99 23.75 22.53 22.74 234,088 +0.32(+1.41%)
Apr 22, 2025 22.15 22.54 21.69 22.43 209,029 +0.77(+3.56%)
Apr 21, 2025 21.49 21.74 21.31 21.66 143,372 +0.03(+0.14%)
Apr 17, 2025 21.49 21.83 21.49 21.63 143,131 +0.10(+0.46%)
Apr 16, 2025 21.41 21.87 21.17 21.53 265,873 +0.12(+0.55%)
Apr 15, 2025 20.40 21.69 20.35 21.41 172,659 +0.42(+1.98%)
Apr 14, 2025 20.93 21.07 20.38 20.99 200,943 +0.24(+1.14%)
Apr 11, 2025 20.55 20.90 20.26 20.75 200,340 -0.04(-0.19%)
Apr 10, 2025 21.69 22.48 20.30 20.79 281,475 -1.24(-5.62%)
Apr 09, 2025 19.83 22.53 19.64 22.03 384,104 +0.91(+4.31%)
Apr 08, 2025 21.76 21.98 20.84 21.12 249,207 +0.00(+0.00%)
Apr 07, 2025 20.92 21.99 20.35 21.12 337,034 +0.14(+0.66%)
Apr 04, 2025 21.39 21.67 20.55 20.98 145,419 -1.29(-5.78%)
Apr 03, 2025 23.26 23.45 22.26 22.27 332,158 -1.98(-8.16%)
Apr 02, 2025 23.75 24.28 23.70 24.25 158,679 +0.20(+0.82%)
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 Of Service.