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 | -2.08 | -7.90874524715 | 26.3 | 26.54 | 23.58 | 343587 | 24.52896575 | CS |
| 4 | -2.55 | -9.52558834516 | 26.77 | 27.575 | 23.58 | 210500 | 25.57755068 | CS |
| 12 | 2.89 | 13.54899203 | 21.33 | 27.575 | 20.595 | 180343 | 24.58475245 | CS |
| 26 | 7.22 | 42.4705882353 | 17 | 27.575 | 16.7 | 188440 | 22.70694322 | CS |
| 52 | 2.62 | 12.1296296296 | 21.6 | 27.575 | 16.545 | 181697 | 20.83395752 | CS |
| 156 | 0.36 | 1.50880134116 | 23.86 | 34.34 | 14.85 | 199304 | 22.59802457 | CS |
| 260 | -4.82 | -16.5977961433 | 29.04 | 34.34 | 14.65 | 182841 | 22.75117031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 24.22 | -0.15 | -0.62 | 24.26 | 24.545 | 24.06 | 155750 |
| 1734737700 | 24.37 | 0.65 | 2.74 | 23.58 | 24.75 | 23.58 | 858963 |
| 1734651300 | 23.72 | -0.3 | -1.25 | 24.57 | 24.765 | 23.67 | 248256 |
| 1734564900 | 24.02 | -1.65 | -6.43 | 25.86 | 26.01 | 23.89 | 293173 |
| 1734478500 | 25.67 | -0.81 | -3.06 | 26.32 | 26.54 | 25.56 | 164126 |
| 1734392100 | 26.48 | 0.31 | 1.18 | 26.3 | 26.5137 | 26.09 | 153415 |
| 1734132900 | 26.17 | 0.03 | 0.11 | 26.18 | 26.185 | 25.775 | 143056 |
| 1734046500 | 26.14 | -0.14 | -0.53 | 26.23 | 26.4 | 26.08 | 163012 |
| 1733960100 | 26.28 | 0.21 | 0.81 | 26.36 | 26.58 | 25.92 | 180118 |
| 1733873700 | 26.07 | 0.11 | 0.42 | 26.1 | 26.4 | 25.59 | 187516 |
| 1733787300 | 25.96 | -0.17 | -0.65 | 26.27 | 26.33 | 25.96 | 142345 |
| 1733528100 | 26.13 | 0.01 | 0.04 | 26.28 | 26.33 | 25.78 | 96899 |
| 1733441700 | 26.12 | -0.26 | -0.99 | 26.39 | 26.65 | 26.1 | 161438 |
| 1733355300 | 26.38 | 0.27 | 1.03 | 26.17 | 26.45 | 25.96 | 141198 |
| 1733268900 | 26.11 | -0.17 | -0.65 | 26.25 | 26.42 | 25.92 | 113058 |
| 1733182500 | 26.28 | -0.17 | -0.64 | 26.59 | 26.93 | 26.02 | 168782 |
| 1732917840 | 26.45 | -0.35 | -1.31 | 27.08 | 27.125 | 26.2 | 93703 |
| 1732750500 | 26.8 | 0.01 | 0.04 | 26.88 | 27.38 | 26.77 | 212651 |
| 1732664100 | 26.79 | 0.01 | 0.04 | 26.73 | 27.24 | 26.51 | 225310 |
| 1732577700 | 26.78 | 0.28 | 1.06 | 26.77 | 27.575 | 26.7 | 252488 |
| 1732318500 | 26.5 | 0.71 | 2.75 | 25.92 | 26.52 | 25.88 | 117404 |
| 1732232100 | 25.79 | 0.3 | 1.18 | 25.69 | 26.22 | 25.41 | 142851 |
| 1732145700 | 25.49 | -0.1 | -0.39 | 25.51 | 25.78 | 25.29 | 124121 |
| 1732059300 | 25.59 | -0.1 | -0.39 | 25.35 | 25.73 | 25.155 | 105431 |
| 1731972900 | 25.69 | -0.47 | -1.80 | 26.13 | 26.3 | 25.17 | 96430 |
| 1731713700 | 26.16 | 0.03 | 0.11 | 26.14 | 26.41 | 25.79 | 121745 |
| 1731627300 | 26.13 | -0.13 | -0.50 | 26.46 | 26.5 | 25.85 | 124129 |
| 1731540900 | 26.26 | -0.13 | -0.49 | 26.64 | 27.1 | 26.23 | 186695 |
| 1731454500 | 26.39 | -0.53 | -1.97 | 26.86 | 27.06 | 26.39 | 257909 |
| 1731368100 | 26.92 | 0.66 | 2.51 | 26.79 | 27.55 | 26.79 | 226057 |
| 1731108900 | 26.26 | 0.2 | 0.77 | 26.05 | 26.53 | 25.905 | 287123 |
| 1731022500 | 26.06 | -1.22 | -4.47 | 27.07 | 27.11 | 25.91 | 240941 |
| 1730936100 | 27.28 | 3.37 | 14.09 | 24.79 | 27.43 | 24.79 | 730417 |
| 1730849700 | 23.91 | 0.68 | 2.93 | 23.27 | 23.94 | 23.215 | 321302 |
| 1730763300 | 23.23 | 0.03 | 0.13 | 23.07 | 23.26 | 22.65 | 174984 |
| 1730500500 | 23.2 | 0.21 | 0.91 | 23.16 | 23.22 | 22.28 | 217371 |
| 1730414100 | 22.99 | -0.12 | -0.52 | 23.18 | 23.18 | 22.29 | 144205 |
| 1730327700 | 23.11 | 0.12 | 0.52 | 22.9 | 23.595 | 22.9 | 115662 |
| 1730241300 | 22.99 | 0.02 | 0.09 | 23 | 23.19 | 22.89 | 122343 |
| 1730154900 | 22.97 | 0.63 | 2.82 | 22.67 | 23.1635 | 22.49 | 156579 |
| 1729895700 | 22.34 | -0.02 | -0.09 | 22.58 | 22.78 | 22.07 | 127156 |
| 1729809300 | 22.36 | 0.49 | 2.24 | 21.9 | 22.51 | 21.62 | 352242 |
| 1729722900 | 21.87 | 0.15 | 0.69 | 21.65 | 21.96 | 21.65 | 77085 |
| 1729636500 | 21.72 | 0.23 | 1.07 | 21.51 | 21.73 | 21.44 | 167168 |
| 1729550100 | 21.49 | -1.13 | -5.00 | 22.63 | 22.645 | 21.46 | 167696 |
| 1729290900 | 22.62 | -0.45 | -1.95 | 23.06 | 23.13 | 22.57 | 106048 |
| 1729204500 | 23.07 | 0.28 | 1.23 | 22.89 | 23.08 | 22.56 | 107327 |
| 1729118100 | 22.79 | 0.39 | 1.74 | 22.68 | 22.93 | 22.51 | 107478 |
| 1729031700 | 22.4 | 0.52 | 2.38 | 21.95 | 22.87 | 21.87 | 122115 |
| 1728945300 | 21.88 | 0.05 | 0.23 | 21.81 | 21.99 | 21.26 | 58269 |
| 1728686100 | 21.83 | 0.85 | 4.05 | 21.12 | 21.9 | 21.12 | 105861 |
| 1728599700 | 20.98 | -0.17 | -0.80 | 20.94 | 21.12 | 20.73 | 108828 |
| 1728513300 | 21.15 | 0.21 | 1.00 | 20.92 | 21.44 | 20.9 | 72593 |
| 1728426900 | 20.94 | -0.2 | -0.95 | 21.24 | 21.4 | 20.94 | 98493 |
| 1728340500 | 21.14 | 0.01 | 0.05 | 21.06 | 21.365 | 20.97 | 111759 |
| 1728081300 | 21.13 | 0.32 | 1.54 | 21.12 | 21.35 | 20.95 | 131677 |
| 1727994900 | 20.81 | 0.03 | 0.14 | 20.72 | 20.92 | 20.595 | 126361 |
| 1727908500 | 20.78 | 0.01 | 0.05 | 20.72 | 21.22 | 20.72 | 113080 |
| 1727822100 | 20.77 | -1 | -4.59 | 21.67 | 21.67 | 20.72 | 298593 |
| 1727735700 | 21.77 | 0.4 | 1.87 | 21.33 | 21.81 | 21.24 | 130115 |
| 1727476500 | 21.37 | -0.12 | -0.56 | 21.64 | 21.74 | 21.295 | 156201 |
| 1727390100 | 21.49 | 0.22 | 1.03 | 21.63 | 21.7 | 21.37 | 148692 |
| 1727303700 | 21.27 | -0.39 | -1.80 | 21.7 | 21.7 | 21.25 | 111790 |
| 1727217300 | 21.66 | -0.38 | -1.72 | 22.03 | 22.13 | 21.64 | 107384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
