Canada markets open in 1 hour 26 minutes

Heritage Financial Corporation (HFWA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.09-0.53 (-2.85%)
At close: 04:00PM EDT
18.07 -0.02 (-0.11%)
After hours: 07:23PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202418.9618.9617.8018.0918.09141,100
Apr 24, 202418.4318.6618.1018.6218.62114,100
Apr 23, 202418.1418.9218.0718.6318.63164,100
Apr 22, 202418.1818.3618.0418.1218.12187,200
Apr 19, 202417.4718.1817.3818.1718.17164,400
Apr 18, 202417.3517.7117.3517.5517.55150,300
Apr 17, 202417.3017.5917.1917.3417.34170,100
Apr 16, 202417.1417.2416.9117.1217.12176,600
Apr 15, 202417.3117.5517.1617.2717.27149,000
Apr 12, 202417.2217.3517.1517.3117.31123,500
Apr 11, 202417.4917.4917.1517.2817.28128,600
Apr 10, 202417.8117.8117.0217.3317.33162,000
Apr 09, 202418.3618.4718.1818.3218.3276,000
Apr 08, 202418.0018.5217.9418.2218.2290,100
Apr 05, 202418.2618.2618.0118.0318.03101,800
Apr 04, 202418.7218.8518.3218.3318.33127,100
Apr 03, 202418.4918.7118.3818.4718.47161,000
Apr 02, 202418.7018.9318.4018.5818.58150,000
Apr 01, 202419.4919.4918.8018.9818.98224,600
Mar 28, 202419.2619.4319.0619.3919.39227,500
Mar 27, 202418.3519.1718.3319.1719.17112,600
Mar 26, 202418.4218.5218.2618.2718.2793,300
Mar 25, 202418.2818.5418.2618.4318.4389,100
Mar 22, 202418.7218.7218.2518.3018.30116,700
Mar 21, 202418.6318.8718.5018.6018.60187,300
Mar 20, 202418.0018.7017.9618.4818.48358,100
Mar 19, 202417.8718.0917.8717.9917.99153,700
Mar 18, 202418.3918.3917.8417.8817.88176,400
Mar 15, 202418.2518.7018.2518.3818.38675,400
Mar 14, 202418.7518.7518.1718.2718.27142,900
Mar 13, 202418.7619.1018.6718.8318.8393,800
Mar 12, 202419.1219.1318.7918.8418.84155,300
Mar 11, 202419.1219.4019.0619.2119.21100,400
Mar 08, 202419.4619.4619.1719.1819.18115,000
Mar 07, 202419.6019.7519.1419.1719.17136,400
Mar 06, 202419.2919.6818.8619.3319.33157,000
Mar 05, 202418.4619.4318.4619.2919.29162,100
Mar 04, 202418.5819.0218.5318.5918.59234,400
Mar 01, 202418.2118.3917.8018.3918.39146,500
Feb 29, 202418.5518.8518.2418.3518.35207,400
Feb 28, 202418.1618.3618.0018.2118.21173,100
Feb 27, 202418.2918.5618.1418.2518.25175,400
Feb 26, 202418.5018.6818.0218.1618.16225,500
Feb 23, 202418.4018.7518.1618.5818.58182,500
Feb 22, 202418.4218.7318.1418.3318.33206,700
Feb 21, 202418.5118.6818.2318.5018.50199,400
Feb 20, 202418.5718.9218.3718.5218.52174,500
Feb 16, 202418.9219.0718.6518.7618.76177,800
Feb 15, 202418.3519.1018.1619.0019.00185,300
Feb 14, 202418.2618.3517.9518.1818.18247,300
Feb 13, 202418.1818.3317.8018.0118.01461,000
Feb 12, 202418.3219.0018.3218.7618.76156,800
Feb 09, 202418.1118.4117.7218.4018.40182,500
Feb 08, 202418.0318.1517.8618.0718.07121,900
Feb 07, 202418.4418.4617.8218.0818.08171,500
Feb 07, 20240.23 Dividend
Feb 06, 202418.5618.8018.5218.6318.40127,800
Feb 05, 202418.8818.9218.4118.5718.34137,300
Feb 02, 202418.7619.3318.7619.0718.83196,000
Feb 01, 202420.3020.5519.0719.1218.88372,600
Jan 31, 202419.9020.4719.7520.1519.90647,600
Jan 30, 202420.7020.9020.2820.2820.03231,400
Jan 29, 202420.4920.7620.3920.7020.44173,800
Jan 26, 202420.4820.7120.1520.5820.33291,700
Jan 25, 202420.8821.2820.0220.5820.33271,200
Jan 24, 202420.8221.0120.6920.9620.70158,600
Jan 23, 202421.0421.2620.5620.6120.36111,600
Jan 22, 202420.6720.9420.5420.9220.66158,800
Jan 19, 202420.4720.5720.1220.5020.25116,100
Jan 18, 202420.3620.5120.1320.3120.06139,000
Jan 17, 202420.1120.3619.9620.3020.05209,100
Jan 16, 202419.9520.5319.2320.1619.91165,100
Jan 12, 202420.4220.5420.0820.3020.05122,500
Jan 11, 202420.1020.2419.7620.2319.98392,100
Jan 10, 202420.1220.2519.9420.2520.00104,900
Jan 09, 202420.3720.4620.1520.2319.9896,300
Jan 08, 202420.5120.7020.3120.5820.33118,100
Jan 05, 202420.4220.7620.3820.6320.38200,500
Jan 04, 202420.5720.7620.4120.4620.21125,400
Jan 03, 202421.1021.1020.4620.5020.25148,700
Jan 02, 202421.2921.6721.0421.1520.89167,600
Dec 29, 202321.8222.0521.1821.3921.13131,400
Dec 28, 202321.8522.0921.7721.9421.6785,100
Dec 27, 202321.9622.0221.6121.9221.65150,300
Dec 26, 202321.6021.9221.4621.8521.58163,600
Dec 22, 202321.6521.6921.4221.5021.23112,400
Dec 21, 202321.3021.4321.0021.4121.15209,600
Dec 20, 202321.3121.9021.1121.1220.86240,100
Dec 19, 202321.2921.7521.1721.4821.21169,100
Dec 18, 202321.7221.7421.1621.2320.97221,000
Dec 15, 202322.3322.3321.5221.5621.29863,000
Dec 14, 202321.6422.5521.6422.0421.77256,200
Dec 13, 202320.2821.4620.0121.4621.20358,200
Dec 12, 202320.3020.6620.1120.3120.06177,100
Dec 11, 202320.0820.3420.0420.2219.97196,900
Dec 08, 202319.9420.3619.7820.1119.86149,500
Dec 07, 202319.3020.0619.2719.8019.56228,500
Dec 06, 202319.0620.0619.0619.2018.96216,700
Dec 05, 202318.9719.1518.8018.9818.75137,500
Dec 04, 202318.6919.2018.4718.9918.76170,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...