Heritage Financial Corpor... (HFWA)
24.94
0.57 (2.34%)
At close: Jan 15, 2025, 9:47 AM
HFWA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 23.48 | 24.39 | 23.48 | 24.37 | 1.11 | 4.77% | 165,545 |
| Jan 13, 2025 | 22.82 | 23.32 | 22.79 | 23.26 | 0.18 | 0.78% | 163,708 |
| Jan 10, 2025 | 23.30 | 23.31 | 22.69 | 23.08 | -0.70 | -2.94% | 149,212 |
| Jan 8, 2025 | 23.65 | 23.95 | 23.48 | 23.78 | -0.07 | -0.29% | 100,849 |
| Jan 7, 2025 | 24.21 | 24.46 | 23.55 | 23.85 | -0.35 | -1.45% | 164,200 |
| Jan 6, 2025 | 24.19 | 24.70 | 23.97 | 24.20 | 0.02 | 0.08% | 165,004 |
| Jan 3, 2025 | 24.19 | 24.31 | 23.58 | 24.18 | 0.13 | 0.54% | 122,700 |
| Jan 2, 2025 | 24.69 | 24.77 | 23.85 | 24.05 | -0.45 | -1.84% | 201,600 |
| Dec 31, 2024 | 24.49 | 24.64 | 24.37 | 24.50 | 0.18 | 0.74% | 176,800 |
| Dec 30, 2024 | 24.21 | 24.46 | 24.02 | 24.32 | 0.01 | 0.04% | 134,500 |
| Dec 27, 2024 | 24.24 | 24.58 | 24.09 | 24.31 | -0.12 | -0.49% | 172,700 |
| Dec 26, 2024 | 24.27 | 24.47 | 24.15 | 24.43 | -0.02 | -0.08% | 186,526 |
| Dec 24, 2024 | 24.19 | 24.67 | 23.83 | 24.45 | 0.23 | 0.95% | 56,944 |
| Dec 23, 2024 | 24.26 | 24.55 | 24.06 | 24.22 | -0.15 | -0.62% | 155,800 |
| Dec 20, 2024 | 23.58 | 24.75 | 23.58 | 24.37 | 0.65 | 2.74% | 859,000 |
| Dec 19, 2024 | 24.57 | 24.77 | 23.67 | 23.72 | -0.30 | -1.25% | 248,300 |
| Dec 18, 2024 | 25.86 | 26.01 | 23.89 | 24.02 | -1.65 | -6.43% | 293,200 |
| Dec 17, 2024 | 26.32 | 26.54 | 25.56 | 25.67 | -0.81 | -3.06% | 164,126 |
| Dec 16, 2024 | 26.30 | 26.51 | 26.13 | 26.48 | 0.31 | 1.18% | 153,415 |
| Dec 13, 2024 | 26.18 | 26.19 | 25.78 | 26.17 | 0.03 | 0.11% | 143,100 |
| Dec 12, 2024 | 26.23 | 26.40 | 26.08 | 26.14 | -0.14 | -0.53% | 163,012 |
| Dec 11, 2024 | 26.36 | 26.58 | 25.92 | 26.28 | 0.21 | 0.81% | 180,118 |
| Dec 10, 2024 | 26.10 | 26.40 | 25.59 | 26.07 | 0.11 | 0.42% | 187,516 |
| Dec 9, 2024 | 26.27 | 26.33 | 25.96 | 25.96 | -0.17 | -0.65% | 142,345 |
| Dec 6, 2024 | 26.28 | 26.33 | 25.78 | 26.13 | 0.01 | 0.04% | 96,900 |
| Dec 5, 2024 | 26.39 | 26.65 | 26.10 | 26.12 | -0.26 | -0.99% | 161,438 |
| Dec 4, 2024 | 26.17 | 26.45 | 25.96 | 26.38 | 0.27 | 1.03% | 141,200 |
| Dec 3, 2024 | 26.25 | 26.42 | 25.92 | 26.11 | -0.17 | -0.65% | 113,100 |
| Dec 2, 2024 | 26.59 | 26.93 | 26.02 | 26.28 | -0.17 | -0.64% | 168,800 |
| Nov 29, 2024 | 27.08 | 27.13 | 26.20 | 26.45 | -0.35 | -1.31% | 93,703 |
| Nov 27, 2024 | 26.88 | 27.38 | 26.77 | 26.80 | 0.01 | 0.04% | 212,700 |
| Nov 26, 2024 | 26.73 | 27.24 | 26.51 | 26.79 | 0.01 | 0.04% | 225,311 |
| Nov 25, 2024 | 26.77 | 27.58 | 26.70 | 26.78 | 0.28 | 1.06% | 252,500 |
| Nov 22, 2024 | 25.92 | 26.52 | 25.88 | 26.50 | 0.71 | 2.75% | 117,404 |
| Nov 21, 2024 | 25.69 | 26.22 | 25.50 | 25.79 | 0.30 | 1.18% | 142,900 |
| Nov 20, 2024 | 25.51 | 25.78 | 25.29 | 25.49 | -0.10 | -0.39% | 124,121 |
| Nov 19, 2024 | 25.35 | 25.73 | 25.16 | 25.59 | -0.10 | -0.39% | 105,431 |
| Nov 18, 2024 | 26.13 | 26.30 | 25.17 | 25.69 | -0.47 | -1.80% | 96,430 |
| Nov 15, 2024 | 26.25 | 26.41 | 25.79 | 26.16 | 0.03 | 0.11% | 121,745 |
| Nov 14, 2024 | 26.46 | 26.49 | 25.85 | 26.13 | -0.13 | -0.50% | 124,129 |
| Nov 13, 2024 | 26.64 | 27.10 | 26.23 | 26.26 | -0.13 | -0.49% | 186,700 |
| Nov 12, 2024 | 26.86 | 27.06 | 26.39 | 26.39 | -0.53 | -1.97% | 257,909 |
| Nov 11, 2024 | 26.79 | 27.55 | 26.79 | 26.92 | 0.66 | 2.51% | 226,100 |
| Nov 8, 2024 | 26.05 | 26.53 | 25.91 | 26.26 | 0.20 | 0.77% | 287,123 |
| Nov 7, 2024 | 27.07 | 27.11 | 25.91 | 26.06 | -1.22 | -4.47% | 240,941 |
| Nov 6, 2024 | 24.79 | 27.43 | 24.79 | 27.28 | 3.37 | 14.09% | 743,200 |
| Nov 5, 2024 | 23.27 | 23.94 | 23.22 | 23.91 | 0.68 | 2.93% | 321,302 |
| Nov 4, 2024 | 23.07 | 23.26 | 22.65 | 23.23 | 0.03 | 0.13% | 175,000 |
| Nov 1, 2024 | 23.16 | 23.22 | 22.28 | 23.20 | 0.21 | 0.91% | 217,400 |
| Oct 31, 2024 | 23.18 | 23.18 | 22.29 | 22.99 | -0.12 | -0.52% | 144,205 |