Heritage Financial Corporation (HFWA) NASDAQ

24.53

-0.05(-0.20%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202524.8924.5824.5825.0624.54180,842
December 22, 202524.8924.9824.9825.3324.57299,649
December 19, 202525.5924.9124.9125.8624.83578,553
December 18, 202525.8625.8425.8426.0925.7309,417
December 17, 202525.2625.6725.6725.725.19176,100
December 16, 202525.525.3125.3125.6525.26209,300
December 15, 202525.525.4325.4325.6525.33139,720
December 12, 202525.4625.3725.3725.525.17197,507
December 11, 202525.1925.3225.3225.5325.19199,547
December 10, 202524.2425.2325.2325.4424.09320,402
December 09, 202524.2724.3424.3424.6424.01156,506
December 08, 202524.3924.2724.2724.5624.14144,112
December 05, 202524.1124.1424.1424.2523.94108,200
December 04, 202524.0124.2124.2124.323.93115,581
December 03, 202523.9524.0824.0824.3723.8149,936
December 02, 202524.0523.9423.9424.1723.85151,900
December 01, 202523.7324.0524.0524.2623.55176,110
November 28, 202524.1623.9423.9424.3623.85160,136
November 26, 202524.2724.2524.2524.6224.2415,785
November 25, 202523.5724.4724.4724.6523.53294,100
November 24, 202523.223.323.323.4223.07202,006
November 21, 202522.4423.2723.2723.4522.44212,111
November 20, 202522.4122.3222.3222.7621.94217,200
November 19, 20252222.2122.2122.3422198,800
November 18, 202521.4622.0422.0422.0821.32332,400
November 17, 202522.1521.4721.4722.1821.43139,423
November 14, 202522.122.2222.2222.2921.79120,613
November 13, 202522.2822.222.222.5222.07115,300
November 12, 202522.4322.3722.3722.7222.32195,200
November 11, 202522.4322.4522.4522.5822.2893,900
November 10, 202522.1322.422.422.6522.07182,500
November 07, 202522.0522.0622.0622.321.89211,500
November 06, 202522.4222.0622.0622.5121.95209,225
November 05, 202522.2122.4922.4922.5922.15208,500
November 04, 202522.4322.4922.2522.6122.25337,710
November 03, 202522.2122.5722.3322.5821.78245,800
October 31, 202522.2722.1921.9522.421.97158,800
October 30, 202522.522.4522.2122.9522.34208,230
October 29, 202523.1722.5722.3323.5322.47181,500
October 28, 202523.1423.3623.1123.3722.93145,900
October 27, 202523.1323.1122.8623.3523.05143,415
October 24, 202523.2223.1223.1223.523.11133,605
October 23, 202523.0523.0523.0523.1922.44169,600
October 22, 202522.9622.9822.9823.2822.8148,500
October 21, 202522.4422.8722.8722.9222.44125,800
October 20, 202522.1922.5122.5122.5221.95359,100
October 17, 202522.3121.9921.9922.7821.97227,424
October 16, 202523.2622.122.123.722193,428
October 15, 202523.9123.3923.3924.0823.2105,304
October 14, 202522.8323.7923.7923.8622.83135,200
October 13, 202523.0223.0423.0423.0922.72109,413
October 10, 202523.5522.7722.7723.8622.74138,430
October 09, 202523.8123.5523.5523.9123.48103,126
October 08, 202524.1623.8823.8824.1623.8796,942
October 07, 202524.4624.0324.0324.624.02107,500
October 06, 202524.5724.3924.3924.8224.31177,937
October 03, 202524.1224.3424.3424.5424.1159,600
October 02, 202524.0924.0424.0424.1823.94150,513
October 01, 202523.9624.1624.1624.2223.68152,012
September 30, 202524.5324.1924.1924.6423.81150,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved