Heritage Financial Corpor... (HFWA)
23.82
-0.51 (-2.10%)
At close: Apr 01, 2025, 10:10 AM
Heritage Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.44 | 24.57 | 24.00 | 24.33 | 0.19 | 0.79% | 304,313 |
| Mar 28, 2025 | 24.34 | 24.44 | 23.91 | 24.14 | -0.25 | -1.03% | 205,900 |
| Mar 27, 2025 | 24.19 | 24.53 | 24.02 | 24.39 | 0.22 | 0.91% | 152,500 |
| Mar 26, 2025 | 24.27 | 24.62 | 24.04 | 24.17 | 0.02 | 0.08% | 132,323 |
| Mar 25, 2025 | 24.38 | 24.49 | 24.14 | 24.15 | -0.08 | -0.33% | 171,600 |
| Mar 24, 2025 | 24.09 | 24.35 | 23.88 | 24.23 | 0.45 | 1.89% | 194,300 |
| Mar 21, 2025 | 23.54 | 23.82 | 23.40 | 23.78 | 0.13 | 0.55% | 2,465,470 |
| Mar 20, 2025 | 23.29 | 24.05 | 23.28 | 23.65 | -0.02 | -0.08% | 336,815 |
| Mar 19, 2025 | 23.51 | 23.93 | 23.38 | 23.67 | 0.06 | 0.25% | 295,500 |
| Mar 18, 2025 | 23.73 | 23.93 | 23.48 | 23.61 | -0.19 | -0.80% | 367,149 |
| Mar 17, 2025 | 23.01 | 24.16 | 23.01 | 23.80 | 0.03 | 0.13% | 403,000 |
| Mar 14, 2025 | 23.41 | 23.99 | 23.37 | 23.77 | 0.53 | 2.28% | 266,700 |
| Mar 13, 2025 | 23.23 | 23.76 | 23.03 | 23.24 | 0.04 | 0.17% | 305,100 |
| Mar 12, 2025 | 23.51 | 23.58 | 22.99 | 23.20 | -0.21 | -0.90% | 315,604 |
| Mar 11, 2025 | 23.74 | 24.00 | 23.19 | 23.41 | -0.25 | -1.06% | 425,300 |
| Mar 10, 2025 | 23.60 | 23.95 | 23.44 | 23.66 | -0.25 | -1.05% | 568,300 |
| Mar 7, 2025 | 24.04 | 24.37 | 23.46 | 23.91 | -0.09 | -0.37% | 303,421 |
| Mar 6, 2025 | 23.89 | 24.00 | 23.50 | 24.00 | -0.09 | -0.37% | 211,017 |
| Mar 5, 2025 | 24.33 | 24.54 | 23.67 | 24.09 | -0.27 | -1.11% | 288,545 |
| Mar 4, 2025 | 24.70 | 24.90 | 24.18 | 24.36 | -0.83 | -3.29% | 428,100 |
| Mar 3, 2025 | 25.27 | 25.49 | 24.98 | 25.19 | -0.08 | -0.32% | 226,100 |
| Feb 28, 2025 | 24.95 | 25.29 | 24.55 | 25.27 | 0.36 | 1.45% | 255,637 |
| Feb 27, 2025 | 24.08 | 24.92 | 23.98 | 24.91 | 0.43 | 1.76% | 274,300 |
| Feb 26, 2025 | 24.24 | 24.48 | 24.07 | 24.48 | 0.19 | 0.78% | 232,700 |
| Feb 25, 2025 | 24.28 | 24.52 | 24.12 | 24.29 | 0.14 | 0.58% | 213,300 |
| Feb 24, 2025 | 24.34 | 24.34 | 24.03 | 24.15 | 0.00 | 0.00% | 300,000 |
| Feb 21, 2025 | 24.39 | 24.64 | 23.81 | 24.15 | -0.08 | -0.33% | 332,425 |
| Feb 20, 2025 | 24.24 | 24.47 | 23.79 | 24.23 | -0.12 | -0.49% | 142,400 |
| Feb 19, 2025 | 24.25 | 24.56 | 24.11 | 24.35 | -0.11 | -0.45% | 187,020 |
| Feb 18, 2025 | 24.07 | 24.62 | 24.07 | 24.46 | 0.21 | 0.87% | 167,100 |
| Feb 14, 2025 | 24.63 | 24.78 | 24.14 | 24.25 | -0.22 | -0.90% | 98,037 |
| Feb 13, 2025 | 24.37 | 24.64 | 24.10 | 24.47 | 0.21 | 0.87% | 168,200 |
| Feb 12, 2025 | 24.66 | 24.78 | 24.26 | 24.26 | -0.82 | -3.27% | 173,700 |
| Feb 11, 2025 | 24.58 | 25.13 | 24.54 | 25.08 | 0.32 | 1.29% | 143,824 |
| Feb 10, 2025 | 24.97 | 24.97 | 24.71 | 24.76 | -0.14 | -0.56% | 169,800 |
| Feb 7, 2025 | 25.66 | 25.66 | 24.84 | 24.90 | -0.87 | -3.38% | 381,000 |
| Feb 6, 2025 | 25.47 | 25.81 | 25.24 | 25.77 | 0.10 | 0.39% | 200,500 |
| Feb 5, 2025 | 25.26 | 25.89 | 25.26 | 25.67 | -0.03 | -0.12% | 159,910 |
| Feb 4, 2025 | 25.01 | 25.72 | 24.83 | 25.70 | 0.59 | 2.35% | 134,108 |
| Feb 3, 2025 | 25.04 | 25.52 | 24.69 | 25.11 | -0.59 | -2.30% | 190,700 |
| Jan 31, 2025 | 25.49 | 25.77 | 25.32 | 25.70 | 0.14 | 0.55% | 303,425 |
| Jan 30, 2025 | 25.67 | 26.05 | 25.47 | 25.56 | 0.08 | 0.31% | 272,900 |
| Jan 29, 2025 | 25.25 | 25.62 | 25.16 | 25.48 | 0.23 | 0.91% | 192,500 |
| Jan 28, 2025 | 25.36 | 25.57 | 25.16 | 25.25 | -0.30 | -1.17% | 188,943 |
| Jan 27, 2025 | 24.90 | 25.66 | 24.65 | 25.55 | 0.90 | 3.65% | 331,600 |
| Jan 24, 2025 | 24.94 | 25.12 | 24.38 | 24.65 | -0.20 | -0.80% | 238,300 |
| Jan 23, 2025 | 24.70 | 24.97 | 23.96 | 24.85 | 0.25 | 1.02% | 275,505 |
| Jan 22, 2025 | 24.48 | 24.68 | 24.21 | 24.60 | -0.11 | -0.45% | 222,722 |
| Jan 21, 2025 | 24.67 | 25.20 | 24.66 | 24.71 | 0.16 | 0.65% | 118,041 |
| Jan 17, 2025 | 24.50 | 24.63 | 24.24 | 24.55 | 0.24 | 0.99% | 139,600 |