Heritage Financial Corporation (HFWA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.01 | 9.52155376599 | 21.11 | 23.5 | 20.555 | 174347 | 21.9509757 | CS |
| 4 | 5.18 | 28.8740245262 | 17.94 | 23.5 | 17.04 | 181025 | 20.06085731 | CS |
| 12 | 4 | 20.9205020921 | 19.12 | 23.5 | 16.545 | 166591 | 18.59525453 | CS |
| 26 | 2.54 | 12.342079689 | 20.58 | 23.5 | 16.545 | 180901 | 18.57553518 | CS |
| 52 | 4.63 | 25.0405624662 | 18.49 | 23.5 | 15.5 | 183430 | 18.47423047 | CS |
| 156 | 0.36 | 1.58172231986 | 22.76 | 34.34 | 14.85 | 195004 | 22.71331595 | CS |
| 260 | -4.09 | -15.0312385153 | 27.21 | 34.34 | 14.65 | 180250 | 23.01731023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 17.08 | 0.08 | 0.47 | 17.05 | 17.285 | 17 | 163758 |
| 1718663700 | 17 | 0.32 | 1.92 | 16.649999 | 17.019 | 16.545 | 102222 |
| 1718404500 | 16.68 | -0.37 | -2.17 | 16.79 | 16.965 | 16.559999 | 111953 |
| 1718318100 | 17.05 | -0.28 | -1.62 | 17.27 | 17.33 | 16.84 | 167539 |
| 1718231700 | 17.33 | 0.41 | 2.42 | 17.44 | 17.64 | 17.0901 | 131827 |
| 1718145300 | 16.92 | -0.23 | -1.34 | 17.01 | 17.08 | 16.86 | 145512 |
| 1718058900 | 17.15 | -0.22 | -1.27 | 17.22 | 17.31 | 16.89 | 138821 |
| 1717799700 | 17.37 | -0.05 | -0.29 | 17.16 | 17.415 | 17.16 | 92769 |
| 1717713300 | 17.42 | 0.05 | 0.29 | 17.36 | 17.49 | 17.28 | 108504 |
| 1717626900 | 17.37 | -0.01 | -0.06 | 17.47 | 17.515 | 17.12 | 115499 |
| 1717540500 | 17.38 | -0.38 | -2.14 | 17.63 | 17.63 | 17.34 | 80508 |
| 1717454100 | 17.76 | -0.37 | -2.04 | 18.37 | 18.51 | 17.74 | 111238 |
| 1717194900 | 18.13 | 0.25 | 1.40 | 17.93 | 18.22 | 17.9 | 119111 |
| 1717108500 | 17.88 | 0.37 | 2.11 | 17.76 | 17.979 | 17.57 | 118932 |
| 1717022100 | 17.51 | -0.48 | -2.67 | 17.7 | 17.7 | 17.41 | 150470 |
| 1716935700 | 17.99 | -0.3 | -1.64 | 18.35 | 18.47 | 17.97 | 139629 |
| 1716590100 | 18.29 | 0.07 | 0.38 | 18.31 | 18.5 | 17.94 | 133695 |
| 1716503700 | 18.22 | -0.46 | -2.46 | 18.72 | 18.92 | 18.1 | 177657 |
| 1716417300 | 18.68 | -0.28 | -1.48 | 18.96 | 19.05 | 18.64 | 161543 |
| 1716330900 | 18.96 | 0.25 | 1.34 | 18.68 | 19.01 | 18.68 | 112153 |
| 1716244500 | 18.71 | -0.37 | -1.94 | 19.15 | 19.19 | 18.71 | 118194 |
| 1715985300 | 19.08 | 0.19 | 1.01 | 18.96 | 19.27 | 18.95 | 107280 |
| 1715898900 | 18.89 | 0.13 | 0.69 | 18.76 | 18.9 | 18.68 | 107379 |
| 1715812500 | 18.76 | -0.02 | -0.11 | 18.95 | 19.01 | 18.71 | 104159 |
| 1715726100 | 18.78 | 0.23 | 1.24 | 18.81 | 18.81 | 18.59 | 97472 |
| 1715639700 | 18.55 | -0.2 | -1.07 | 18.89 | 18.89 | 18.55 | 245380 |
| 1715380500 | 18.75 | -0.16 | -0.85 | 18.89 | 19 | 18.56 | 108107 |
| 1715294100 | 18.91 | 0.09 | 0.48 | 18.91 | 18.93 | 18.64 | 140605 |
| 1715207700 | 18.82 | 0.1 | 0.53 | 18.63 | 18.87 | 18.475 | 108278 |
| 1715121300 | 18.72 | -0.31 | -1.63 | 18.87 | 19.12 | 18.7 | 237834 |
| 1715034900 | 19.03 | 0.14 | 0.74 | 18.97 | 19.26 | 18.9 | 190460 |
| 1714775700 | 18.89 | 0.05 | 0.27 | 19.12 | 19.23 | 18.85 | 224488 |
| 1714689300 | 18.84 | 0.58 | 3.18 | 18.36 | 18.89 | 18.355 | 152856 |
| 1714602900 | 18.26 | 0.52 | 2.93 | 17.92 | 18.544 | 17.9 | 206903 |
| 1714516500 | 17.74 | 0.08 | 0.45 | 17.55 | 17.95 | 17.36 | 276433 |
| 1714430100 | 17.66 | -0.21 | -1.18 | 17.83 | 18.01 | 17.58 | 398797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
