Skip to main content

Heritage Financial Corporation - Common Stock (NQ:HFWA)

23.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.99 24.11 23.78 23.84 155,123 +0.00(+0.00%)
Jun 27, 2025 24.02 24.07 23.59 23.84 432,467 -0.08(-0.33%)
Jun 26, 2025 23.48 23.94 22.94 23.92 108,088 +0.60(+2.57%)
Jun 25, 2025 23.53 23.60 23.30 23.32 147,923 -0.26(-1.10%)
Jun 24, 2025 23.46 23.95 23.28 23.58 132,659 +0.21(+0.90%)
Jun 23, 2025 22.54 23.39 22.54 23.37 155,597 +0.80(+3.54%)
Jun 20, 2025 22.74 22.90 22.49 22.57 273,088 +0.02(+0.09%)
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%)
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.