Heritage Financial Corporation (HFWA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 3.23774283071 | 21.62 | 22.83 | 21.45 | 133889 | 22.0961615 | CS |
| 4 | 0.22 | 0.995475113122 | 22.1 | 23.5 | 20.89 | 145111 | 22.27135104 | CS |
| 12 | 4.72 | 26.8181818182 | 17.6 | 23.82 | 17.04 | 196639 | 21.12292526 | CS |
| 26 | 4.32 | 24 | 18 | 23.82 | 16.545 | 178195 | 19.55614346 | CS |
| 52 | 5.5 | 32.6991676576 | 16.82 | 23.82 | 15.5 | 183647 | 19.14092238 | CS |
| 156 | -1.38 | -5.82278481013 | 23.7 | 34.34 | 14.85 | 198531 | 22.62619944 | CS |
| 260 | -5.48 | -19.7122302158 | 27.8 | 34.34 | 14.65 | 181017 | 22.8778784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 22.78 | 0.71 | 3.22 | 22.51 | 22.83 | 22.14 | 144177 |
| 1726698900 | 22.07 | 0.07 | 0.32 | 22.1 | 22.81 | 21.65 | 136129 |
| 1726612500 | 22 | 0.13 | 0.59 | 22.06 | 22.49 | 21.805 | 143150 |
| 1726526100 | 21.87 | 0.15 | 0.69 | 21.82 | 21.96 | 21.47 | 109221 |
| 1726266900 | 21.72 | 0.35 | 1.64 | 21.71 | 21.78 | 21.45 | 146495 |
| 1726180500 | 21.37 | 0.03 | 0.14 | 21.45 | 21.6 | 21.21 | 111416 |
| 1726094100 | 21.34 | -0.4 | -1.84 | 21.49 | 21.49 | 20.89 | 99220 |
| 1726007700 | 21.74 | 0.05 | 0.23 | 21.8 | 22.005 | 21.27 | 138010 |
| 1725921300 | 21.69 | -0.02 | -0.09 | 21.74 | 22 | 21.55 | 136176 |
| 1725662100 | 21.71 | -0.46 | -2.07 | 22.24 | 22.33 | 21.6 | 168384 |
| 1725575700 | 22.17 | -0.22 | -0.98 | 22.47 | 22.505 | 22.05 | 157115 |
| 1725489300 | 22.39 | -0.46 | -2.01 | 22.69 | 22.97 | 22.29 | 116581 |
| 1725402900 | 22.85 | 0.01 | 0.04 | 22.66 | 22.9 | 22.262 | 139012 |
| 1725057300 | 22.84 | 0.03 | 0.13 | 22.86 | 23.04 | 22.56 | 100763 |
| 1724970900 | 22.81 | -0.19 | -0.83 | 23.13 | 23.14 | 22.68 | 135687 |
| 1724884500 | 23 | 0.78 | 3.51 | 22.06 | 23.04 | 22.06 | 211054 |
| 1724798100 | 22.22 | -0.52 | -2.29 | 22.53 | 22.53 | 22.175 | 267535 |
| 1724711700 | 22.74 | -0.26 | -1.13 | 23.34 | 23.5 | 22.7 | 119875 |
| 1724452500 | 23 | 1.01 | 4.59 | 22.1 | 23.45 | 22.04 | 202848 |
| 1724366100 | 21.99 | 0.06 | 0.27 | 21.84 | 22.13 | 21.795 | 79336 |
| 1724279700 | 21.93 | 0.15 | 0.69 | 21.96 | 21.98 | 21.715 | 94945 |
| 1724193300 | 21.78 | -0.45 | -2.02 | 22.19 | 22.19 | 21.77 | 119018 |
| 1724106900 | 22.23 | 0.26 | 1.18 | 22.01 | 22.305 | 21.97 | 145330 |
| 1723847700 | 21.97 | 0.49 | 2.28 | 21.45 | 22.1 | 21.45 | 126651 |
| 1723761300 | 21.48 | 0.37 | 1.75 | 21.58 | 21.77 | 21.3 | 178074 |
| 1723674900 | 21.11 | -0.09 | -0.42 | 21.35 | 21.35 | 20.88 | 225322 |
| 1723588500 | 21.2 | 0.43 | 2.07 | 21.02 | 21.22 | 20.84 | 485362 |
| 1723502100 | 20.77 | -0.2 | -0.95 | 21.08 | 21.35 | 20.51 | 213394 |
| 1723242900 | 20.97 | -0.15 | -0.71 | 21.17 | 21.27 | 20.66 | 174616 |
| 1723156500 | 21.12 | 0.34 | 1.64 | 21.03 | 21.13 | 20.81 | 254140 |
| 1723070100 | 20.78 | -0.26 | -1.24 | 21.16 | 21.47 | 20.75 | 172687 |
| 1722983700 | 21.04 | -0.17 | -0.80 | 21.17 | 21.34 | 20.96 | 161331 |
| 1722897300 | 21.21 | -1.32 | -5.86 | 21.36 | 21.97 | 21.075 | 289071 |
| 1722638100 | 22.53 | -0.22 | -0.97 | 21.74 | 22.6 | 21.74 | 321552 |
| 1722551700 | 22.75 | -0.42 | -1.81 | 23.06 | 23.15 | 22.25 | 696409 |
| 1722465300 | 23.17 | 0.01 | 0.04 | 23.07 | 23.82 | 22.89 | 242906 |
| 1722378900 | 23.16 | 0.6 | 2.66 | 22.73 | 23.28 | 22.58 | 162393 |
| 1722292500 | 22.56 | -0.56 | -2.42 | 23.29 | 23.31 | 22.495 | 183158 |
| 1722033300 | 23.12 | 0.14 | 0.61 | 22.79 | 23.19 | 22.44 | 146923 |
| 1721946900 | 22.98 | 1.17 | 5.36 | 22.48 | 23.5 | 21 | 235413 |
| 1721860500 | 21.81 | -0.24 | -1.09 | 21.94 | 22.41 | 21.68 | 158253 |
| 1721774100 | 22.05 | 0.58 | 2.70 | 21.22 | 22.19 | 21.22 | 162500 |
| 1721687700 | 21.47 | 0.45 | 2.14 | 20.84 | 21.47 | 20.555 | 128355 |
| 1721428500 | 21.02 | -0.06 | -0.28 | 21.11 | 21.47 | 20.89 | 187214 |
| 1721342100 | 21.08 | -0.35 | -1.63 | 21.18 | 21.695 | 20.89 | 195432 |
| 1721255700 | 21.43 | 0.61 | 2.93 | 20.58 | 21.59 | 20.58 | 341147 |
| 1721169300 | 20.82 | 0.94 | 4.73 | 20.11 | 20.85 | 19.9 | 269670 |
| 1721082900 | 19.88 | 0.69 | 3.60 | 19.4 | 20.19 | 19.255 | 227391 |
| 1720823700 | 19.19 | 0.1 | 0.52 | 19.3 | 19.38 | 19.05 | 171228 |
| 1720737300 | 19.09 | 1.05 | 5.82 | 18.46 | 19.15 | 18.25 | 352193 |
| 1720650900 | 18.04 | 0.55 | 3.14 | 17.51 | 18.08 | 17.4794 | 170077 |
| 1720564500 | 17.49 | 0.23 | 1.33 | 17.21 | 17.49 | 17.2 | 102959 |
| 1720478100 | 17.26 | 0.13 | 0.76 | 17.34 | 17.41 | 17.17 | 72640 |
| 1720218900 | 17.13 | -0.42 | -2.39 | 17.56 | 17.69 | 17.04 | 136453 |
| 1720040640 | 17.55 | -0.33 | -1.85 | 17.94 | 17.94 | 17.51 | 60827 |
| 1719959700 | 17.88 | -0.02 | -0.11 | 17.83 | 18.065 | 17.83 | 122564 |
| 1719873300 | 17.9 | 0.42 | 2.40 | 17.94 | 18.18 | 17.84 | 164142 |
| 1719614100 | 17.48 | 0 | 0.00 | 17.48 | 17.48 | 17.48 | 0 |
| 1719527700 | 17.48 | 0.31 | 1.81 | 17.2 | 17.57 | 16.965 | 211914 |
| 1719441300 | 17.17 | 0.33 | 1.96 | 16.7 | 17.33 | 16.7 | 204164 |
| 1719354900 | 16.84 | -0.27 | -1.58 | 17.07 | 17.17 | 16.78 | 205012 |
| 1719268500 | 17.11 | 0.24 | 1.42 | 17 | 17.36 | 17 | 395762 |
| 1719009300 | 16.87 | 0.01 | 0.06 | 16.91 | 17 | 16.6901 | 584954 |
| 1718922900 | 16.86 | -0.22 | -1.29 | 17.01 | 17.12 | 16.835 | 95854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
