Heritage Financial Corporation - Common Stock (HFWA)

28.57
-0.10 (-0.35%)
NASDAQ· Last Trade: Aug 31st, 11:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heritage Financial Corporation - Common Stock (HFWA)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202628.6528.7028.4828.57223,05828.57
8/28/202628.7028.8728.5628.67217,65828.67
8/27/202628.5428.7028.3028.66205,70128.66
8/26/202628.8929.0328.7128.74233,80728.74
8/25/202629.0729.1628.7328.77230,59428.77
8/24/202629.1629.3229.0229.04340,51229.04
8/21/202629.1529.3428.7229.10322,99729.10
8/20/202628.8029.0228.5828.95274,22828.95
8/19/202629.4529.6128.7228.86288,24028.86
8/18/202629.6829.7029.3629.45300,70429.45
8/17/202629.6929.8929.4529.60269,24129.60
8/14/202629.8830.1329.6829.74202,99529.74
8/13/202629.9730.1029.8629.98238,36529.98
8/12/202629.5929.9529.4729.79271,50829.79
8/11/202629.5129.7429.4229.53390,17029.53
8/10/202629.3229.4629.0429.41380,34129.41
8/07/202629.5829.7729.2029.50455,14929.50
8/06/202630.2230.3929.6329.65430,90229.65
8/05/202630.2830.3329.8830.01362,15530.01
8/04/202630.0130.6329.8830.53413,95330.28
8/03/202630.1630.2329.8230.01383,23829.76
7/31/202629.5029.8229.0029.73437,18429.49
7/30/202629.9129.9529.5229.55449,52629.31
7/29/202629.7129.8829.5829.84518,75129.60
7/28/202630.0230.8429.6329.89390,07429.65
7/27/202630.2130.7329.7829.80487,15829.56
7/24/202630.3030.8929.8830.16751,96029.91
7/23/202630.1630.3329.2030.291,100,71230.04
7/22/202630.2530.3029.8630.18461,95929.93
7/21/202630.4031.0530.0930.41543,69530.16
7/20/202630.4730.6630.2930.56363,34030.31
7/17/202631.0031.1030.3930.52403,70130.27
7/16/202630.2531.2530.2531.25489,02130.99
7/15/202629.6730.2929.6630.18442,52429.93
7/14/202629.8129.9729.5729.61373,43829.37
7/13/202629.5229.8829.3629.81448,53329.57
7/10/202629.2329.5429.0129.42207,69029.18
7/09/202628.8629.4528.7629.20235,41628.96
7/08/202629.3229.7528.5428.70255,00628.46
7/07/202629.8129.9729.4329.44214,82429.20
7/06/202629.4830.1929.3729.81184,09829.57
7/02/202630.3530.5829.4129.70220,72529.46
7/01/202629.6030.3429.4630.23308,79529.98
6/30/202629.4029.6229.1329.62228,14829.38
6/29/202629.3829.5029.0129.40434,08529.16
6/26/202629.3429.6729.2129.521,502,64729.28
6/25/202628.9829.5028.5929.29249,97929.05
6/24/202628.7329.1428.5828.98285,03228.74
6/23/202628.1228.8428.0828.73256,72228.49
6/22/202627.8528.3427.8428.08265,47127.85
6/18/202627.8428.2727.6027.92479,29827.69
6/17/202628.2528.4627.3027.52408,82627.29
6/16/202628.6728.8428.1528.25399,67428.02
6/15/202629.1629.2928.3728.44236,17028.21
6/12/202628.9029.1228.8229.04222,95628.80
6/11/202628.8228.9928.5028.82273,75828.58
6/10/202628.5628.9228.3828.72276,16828.48
6/09/202628.0628.7428.0628.34242,35228.11
6/08/202627.9428.1827.3827.91194,00427.68
6/05/202627.5428.1427.4827.78206,32627.55
6/04/202627.0927.6926.9827.62255,39827.39
6/03/202627.2527.2626.6626.69249,41026.47
6/02/202627.0127.4927.0127.42225,64627.20
6/01/202627.3927.4526.6827.10388,34726.88