NasdaqGS - Nasdaq Real Time Price USD

Heritage Financial Corporation (HFWA)

Compare
21.24
-1.26
(-5.62%)
As of 2:39:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202521.6121.7420.7621.2421.24138,352
Apr 3, 202523.5023.6922.4922.5022.50328,700
Apr 2, 202524.0024.5323.9524.5024.50157,000
Apr 1, 202524.1624.8223.7324.3024.30220,200
Mar 31, 202524.4424.5724.0024.3324.33304,400
Mar 28, 202524.3424.4423.9124.1424.14205,900
Mar 27, 202524.1924.5324.0224.3924.39152,500
Mar 26, 202524.2724.6224.0424.1724.17132,300
Mar 25, 202524.3824.4924.1424.1524.15171,600
Mar 24, 202524.0924.3523.8824.2324.23194,300
Mar 21, 202523.5423.8223.4023.7823.782,465,100
Mar 20, 202523.2924.0523.2823.6523.65336,800
Mar 19, 202523.5123.9323.3823.6723.67295,500
Mar 18, 202523.7323.9323.4823.6123.61367,100
Mar 17, 202523.0124.1623.0123.8023.80403,000
Mar 14, 202523.4123.9923.3723.7723.77266,700
Mar 13, 202523.2323.7623.0323.2423.24305,100
Mar 12, 202523.5123.5822.9923.2023.20315,600
Mar 11, 202523.7424.0023.1923.4123.41425,300
Mar 10, 202523.6023.9523.4423.6623.66568,300
Mar 7, 202524.0424.3723.4623.9123.91303,400
Mar 6, 202523.8924.0023.5024.0024.00211,000
Mar 5, 202524.3324.5423.6724.0924.09288,500
Mar 4, 202524.7024.9024.1824.3624.36428,100
Mar 3, 202525.2725.4924.9825.1925.19226,100
Feb 28, 202524.9525.2924.5525.2725.27255,600
Feb 27, 202524.0824.9223.9824.9124.91274,300
Feb 26, 202524.2424.4824.0724.4824.48232,700
Feb 25, 202524.2824.5224.1224.2924.29213,300
Feb 24, 202524.3424.3424.0324.1524.15300,000
Feb 21, 202524.3924.6423.8124.1524.15332,400
Feb 20, 202524.2424.4723.7924.2324.23142,400
Feb 19, 202524.2524.5624.1124.3524.35187,000
Feb 18, 202524.0724.6224.0724.4624.46167,100
Feb 14, 202524.6324.7824.1424.2524.2598,000
Feb 13, 202524.3724.6424.1024.4724.47168,200
Feb 12, 202524.6624.7824.2624.2624.26173,700
Feb 11, 202524.5825.1324.5425.0825.08143,800
Feb 10, 202524.9724.9724.7124.7624.76169,800
Feb 7, 202525.6625.6624.8424.9024.90381,000
Feb 6, 2025 0.24 Dividend
Feb 6, 202525.4725.8125.2425.7725.77200,500
Feb 5, 202525.2625.8925.2625.6725.43159,900
Feb 4, 202525.0125.7224.8325.7025.46134,100
Feb 3, 202525.0425.5224.6925.1124.88190,700
Jan 31, 202525.4925.7725.3225.7025.46303,400
Jan 30, 202525.6726.0525.4725.5625.32272,900
Jan 29, 202525.2525.6225.1625.4825.24192,500
Jan 28, 202525.3625.5725.1625.2525.01188,900
Jan 27, 202524.9025.6624.6525.5525.31331,600
Jan 24, 202524.9425.1224.3824.6524.42238,300
Jan 23, 202524.7024.9723.9624.8524.62275,500
Jan 22, 202524.4824.6824.2124.6024.37222,700
Jan 21, 202524.6725.2024.6624.7124.48118,000
Jan 17, 202524.5024.6324.2424.5524.32139,600
Jan 16, 202524.4924.6124.1524.3124.08125,800
Jan 15, 202525.2025.2024.3324.6124.38114,000
Jan 14, 202523.4824.3923.4824.3724.14165,500
Jan 13, 202522.8223.3222.7923.2623.04163,700
Jan 10, 202523.3023.3122.6923.0822.86149,200
Jan 8, 202523.6523.9523.4823.7823.56100,800
Jan 7, 202524.2124.4623.5523.8523.63164,200
Jan 6, 202524.1924.7023.9724.2023.97165,000
Jan 3, 202524.1924.3123.5824.1823.95122,700
Jan 2, 202524.6924.7723.8524.0523.83201,600
Dec 31, 202424.4924.6424.3724.5024.27176,800
Dec 30, 202424.2124.4624.0224.3224.09134,500
Dec 27, 202424.2424.5824.0924.3124.08172,700
Dec 26, 202424.2724.4724.1524.4324.20186,500
Dec 24, 202424.1924.6723.8324.4524.2256,900
Dec 23, 202424.2624.5524.0624.2223.99155,800
Dec 20, 202423.5824.7523.5824.3724.14859,000
Dec 19, 202424.5724.7723.6723.7223.50248,300
Dec 18, 202425.8626.0123.8924.0223.80293,200
Dec 17, 202426.3226.5425.5625.6725.43164,100
Dec 16, 202426.3026.5126.1326.4826.23153,400
Dec 13, 202426.1826.1925.7826.1725.93143,100
Dec 12, 202426.2326.4026.0826.1425.90163,000
Dec 11, 202426.3626.5825.9226.2826.03180,100
Dec 10, 202426.1026.4025.5926.0725.83187,500
Dec 9, 202426.2726.3325.9625.9625.72142,300
Dec 6, 202426.2826.3325.7826.1325.8996,900
Dec 5, 202426.3926.6526.1026.1225.88161,400
Dec 4, 202426.1726.4525.9626.3826.13141,200
Dec 3, 202426.2526.4225.9226.1125.87113,100
Dec 2, 202426.5926.9326.0226.2826.03168,800
Nov 29, 202427.0827.1326.2026.4526.2093,700
Nov 27, 202426.8827.3826.7726.8026.55212,700
Nov 26, 202426.7327.2426.5126.7926.54225,300
Nov 25, 202426.7727.5826.7026.7826.53252,500
Nov 22, 202425.9226.5225.8826.5026.25117,400
Nov 21, 202425.6926.2225.5025.7925.55142,900
Nov 20, 202425.5125.7825.2925.4925.25124,100
Nov 19, 202425.3525.7325.1625.5925.35105,400
Nov 18, 202426.1326.3025.1725.6925.4596,400
Nov 15, 202426.2526.4125.7926.1625.92121,700
Nov 14, 202426.4626.4925.8526.1325.89124,100
Nov 13, 202426.6427.1026.2326.2626.01186,700
Nov 12, 202426.8627.0626.3926.3926.14257,900
Nov 11, 202426.7927.5526.7926.9226.67226,100
Nov 8, 202426.0526.5325.9126.2626.01287,100
Nov 7, 202427.0727.1125.9126.0625.82240,900
Nov 6, 2024 0.23 Dividend
Nov 6, 202424.7927.4324.7927.2827.02743,200
Nov 5, 202423.2723.9423.2223.9123.46321,300
Nov 4, 202423.0723.2622.6523.2322.79175,000
Nov 1, 202423.1623.2222.2823.2022.76217,400
Oct 31, 202423.1823.1822.2922.9922.56144,200
Oct 30, 202422.9023.6022.9023.1122.67115,700
Oct 29, 202423.0023.1922.8922.9922.56122,300
Oct 28, 202422.6723.1622.4922.9722.54156,600
Oct 25, 202422.5822.7222.0722.3421.92127,200
Oct 24, 202421.9022.5121.6222.3621.94352,200
Oct 23, 202421.6521.9621.6521.8721.4677,100
Oct 22, 202421.5121.7321.4421.7221.31167,200
Oct 21, 202422.6322.6521.4621.4921.08167,700
Oct 18, 202423.0623.0622.5722.6222.19106,000
Oct 17, 202422.8923.0822.5623.0722.63107,300
Oct 16, 202422.6822.9322.5622.7922.36107,500
Oct 15, 202421.9522.8721.8722.4021.98122,100
Oct 14, 202421.8121.9921.2621.8821.4758,300
Oct 11, 202421.1221.9021.1221.8321.42105,900
Oct 10, 202420.9421.1220.7320.9820.58108,800
Oct 9, 202420.9221.4420.9021.1520.7572,600
Oct 8, 202421.2421.3120.9420.9420.5498,500
Oct 7, 202421.0621.3720.9721.1320.73111,800
Oct 4, 202421.1221.3520.9521.1320.73131,700
Oct 3, 202420.7220.9220.6020.8120.42126,400
Oct 2, 202420.7221.2220.7220.7820.39113,100
Oct 1, 202421.6721.6720.7220.7720.38298,600
Sep 30, 202421.3321.8121.2421.7721.36130,100
Sep 27, 202421.6421.7421.3021.3720.97156,200
Sep 26, 202421.6321.7021.3721.4921.08148,700
Sep 25, 202421.7021.7021.2521.2720.87111,800
Sep 24, 202422.0322.1321.6421.6621.25107,400
Sep 23, 202422.3922.4721.9722.0421.62147,200
Sep 20, 202422.7822.7822.2822.2821.86909,400
Sep 19, 202422.5122.8322.1422.7822.35144,200
Sep 18, 202422.1022.8121.6522.0721.65136,100
Sep 17, 202422.0622.4921.8122.0021.58143,200
Sep 16, 202421.8221.9621.4721.8721.46109,200
Sep 13, 202421.7121.7821.4521.7221.31146,600
Sep 12, 202421.4521.6021.2121.3720.97111,400
Sep 11, 202421.4921.4920.8921.3420.9499,200
Sep 10, 202421.8022.0121.2721.7421.33138,000
Sep 9, 202421.7422.0021.5521.6921.28136,200
Sep 6, 202422.2422.3321.6021.7121.30168,400
Sep 5, 202422.4722.5122.0522.1721.75157,100
Sep 4, 202422.6922.9722.2922.3921.97116,600
Sep 3, 202422.6622.9022.2622.8522.42139,000
Aug 30, 202422.8623.0422.5622.8422.41100,800
Aug 29, 202423.1323.1322.6822.8122.38135,700
Aug 28, 202422.0623.0422.0623.0022.57211,100
Aug 27, 202422.5322.5322.1822.2221.80267,500
Aug 26, 202423.3423.3422.7022.7422.31119,900
Aug 23, 202422.1023.4522.0423.0022.57203,500
Aug 22, 202421.8422.1321.8021.9921.5779,300
Aug 21, 202421.9621.9821.7221.9321.5294,900
Aug 20, 202422.1922.1921.7721.7821.37119,000
Aug 19, 202422.0122.3121.9722.2321.81145,300
Aug 16, 202421.4522.1021.4521.9721.56126,700
Aug 15, 202421.5821.7721.3021.4821.07178,100
Aug 14, 202421.3521.3520.8821.1120.71225,300
Aug 13, 202421.0221.2220.8421.2020.80485,400
Aug 12, 202421.0821.3520.5120.7720.38213,400
Aug 9, 202421.1721.1720.6620.9720.57174,600
Aug 8, 202421.0321.1320.8121.1220.72254,100
Aug 7, 2024 0.23 Dividend
Aug 7, 202421.1621.4720.7520.7820.39172,700
Aug 6, 202421.1721.3420.9621.0420.42161,300
Aug 5, 202421.3621.9721.0821.2120.58289,100
Aug 2, 202421.7422.6021.7422.5321.86321,600
Aug 1, 202423.0623.1522.2522.7522.08696,400
Jul 31, 202423.0723.8222.8923.1722.48242,900
Jul 30, 202422.7323.2822.5823.1622.47162,400
Jul 29, 202423.2923.3122.5022.5621.89183,200
Jul 26, 202422.7923.1922.7923.1222.44146,900
Jul 25, 202422.4823.5021.3722.9822.30235,100
Jul 24, 202421.9422.4121.6821.8121.16158,300
Jul 23, 202421.2222.1921.2222.0521.40162,500
Jul 22, 202420.8421.4720.5621.4720.83128,400
Jul 19, 202421.1121.4720.8921.0220.40187,200
Jul 18, 202421.0621.7020.8921.0820.46195,400
Jul 17, 202420.5821.5920.5821.4320.80341,100
Jul 16, 202420.1120.8519.9020.8220.20269,700
Jul 15, 202419.4520.1919.2619.8819.29227,400
Jul 12, 202419.3019.3819.0519.1918.62171,200
Jul 11, 202418.4619.1518.2519.0918.52352,200
Jul 10, 202417.5118.0817.4818.0417.51170,100
Jul 9, 202417.2117.4917.2017.4916.97140,000
Jul 8, 202417.3417.4117.1717.2616.7572,600
Jul 5, 202417.5617.6917.0417.1316.62136,500
Jul 3, 202417.9417.9417.5117.5517.0360,800
Jul 2, 202417.8318.0717.8317.8817.35122,600
Jul 1, 202417.9418.1817.8417.9017.37164,100
Jun 28, 202417.6018.2517.5718.0317.50999,100
Jun 27, 202417.2017.5716.9717.4816.96211,900
Jun 26, 202416.7017.3316.7017.1716.66204,200
Jun 25, 202417.0717.1716.7816.8416.34205,000
Jun 24, 202417.0017.3617.0017.1116.60395,800
Jun 21, 202416.9117.0016.6916.8716.37585,000
Jun 20, 202417.0117.1216.8416.8616.3695,900
Jun 18, 202417.0517.2917.0417.0816.57163,800
Jun 17, 202416.6517.0216.5517.0016.50102,200
Jun 14, 202416.7916.9716.5616.6816.19112,000
Jun 13, 202417.2717.3316.8417.0516.55167,500
Jun 12, 202417.4417.6417.0917.3316.82131,800
Jun 11, 202417.0117.0816.8616.9216.42145,500
Jun 10, 202417.2217.2216.8917.1516.64138,800
Jun 7, 202417.1617.4217.1617.3716.8692,800
Jun 6, 202417.3617.4917.2817.4216.90108,500
Jun 5, 202417.4717.5217.1217.3716.86115,500
Jun 4, 202417.6317.6317.3417.3816.8780,500
Jun 3, 202418.3718.3717.7417.7617.23111,200
May 31, 202417.9318.2217.9018.1317.59119,100
May 30, 202417.7617.9817.5717.8817.35118,900
May 29, 202417.7017.7017.4117.5116.99150,500
May 28, 202418.3518.4717.9717.9917.46150,700
May 24, 202418.3118.3117.9418.2917.75133,700
May 23, 202418.7218.9218.1018.2217.68177,700
May 22, 202418.9619.0518.6418.6818.13161,500
May 21, 202418.6819.0118.6818.9618.40112,200
May 20, 202419.1519.1918.7118.7118.16118,200
May 17, 202418.9619.2718.9519.0818.52107,300
May 16, 202418.7618.9018.6818.8918.33107,400
May 15, 202418.9519.0118.7118.7618.20104,200
May 14, 202418.8118.8118.5918.7818.2297,500
May 13, 202418.8918.8918.5518.5518.00245,400
May 10, 202418.8919.0018.5618.7518.19108,100
May 9, 202418.9118.9318.6418.9118.35140,600
May 8, 202418.6318.8718.4818.8218.26108,300
May 7, 2024 0.23 Dividend
May 7, 202418.8719.1218.7018.7218.17237,800
May 6, 202418.9719.2618.9019.0318.24190,500
May 3, 202419.1219.2318.8518.8918.11224,500
May 2, 202418.3618.8918.3618.8418.06152,900
May 1, 202417.9218.5417.9018.2617.51206,900
Apr 30, 202417.5517.9517.3617.7417.01276,400
Apr 29, 202417.8317.9517.5817.6616.93398,800
Apr 26, 202417.9818.3917.8317.8717.13188,900
Apr 25, 202418.9618.9617.8018.0917.34141,100
Apr 24, 202418.4318.6618.1018.6217.85114,100
Apr 23, 202418.1418.9218.0718.6317.86164,100
Apr 22, 202418.1818.3618.0418.1217.37187,200
Apr 19, 202417.4718.1817.3818.1717.42164,400
Apr 18, 202417.3517.7117.3517.5516.82150,300
Apr 17, 202417.3017.5917.1917.3416.62170,100
Apr 16, 202417.1417.2416.9117.1216.41176,600
Apr 15, 202417.3117.5517.1617.2716.56149,000
Apr 12, 202417.2217.3517.1517.3116.59123,500
Apr 11, 202417.4917.4917.1517.2816.57128,600
Apr 10, 202417.8117.8117.0217.3316.61162,000
Apr 9, 202418.3618.4718.1818.3217.5676,000
Apr 8, 202418.0018.5217.9418.2217.4790,100
Apr 5, 202418.2618.2618.0118.0317.28101,800
Apr 4, 202418.7218.8518.3218.3317.57127,100

Related Tickers

FBIZ First Business Financial Services, Inc.
44.05
-1.39%
 
USCB USCB Financial Holdings, Inc.
16.98
0.00%
 
HTBK Heritage Commerce Corp
8.38
-3.68%
 
HBNC Horizon Bancorp, Inc.
13.20
-3.63%
 
FVCB FVCBankcorp, Inc.
9.78
-1.78%
 
PVBC Provident Bancorp, Inc.
10.87
-4.86%
 
HBCP Home Bancorp, Inc.
40.76
-2.93%
 
EQBK Equity Bancshares, Inc.
35.59
-3.21%
 
SCZC West Coast Community Bancorp
37.50
-1.45%
 
FRME First Merchants Corporation
35.31
-3.34%