Heritage Financial Corporation - Common Stock (NQ:HFWA)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	27.03	27.72	26.92	27.52	309,313	+0.31(+1.14%)
Apr 29, 2026	27.63	27.63	26.88	27.21	317,590	-0.38(-1.38%)
Apr 28, 2026	27.47	27.85	26.60	27.59	380,666	+0.25(+0.91%)
Apr 27, 2026	26.47	27.40	26.44	27.34	329,891	+0.87(+3.29%)
Apr 24, 2026	27.54	27.87	26.30	26.47	555,632	-1.23(-4.44%)
Apr 23, 2026	27.30	28.77	26.49	27.70	318,472	+0.36(+1.34%)
Apr 22, 2026	27.15	27.51	26.89	27.34	309,166	+0.21(+0.76%)
Apr 21, 2026	27.56	27.68	27.09	27.13	191,734	-0.45(-1.63%)
Apr 20, 2026	27.33	27.75	27.30	27.58	137,834	+0.09(+0.33%)
Apr 17, 2026	27.37	28.17	27.17	27.49	299,015	+0.54(+2.00%)
Apr 16, 2026	26.69	27.11	26.65	26.95	207,588	-0.13(-0.48%)
Apr 15, 2026	27.07	27.15	26.63	27.08	176,071	-0.04(-0.15%)
Apr 14, 2026	27.22	27.25	26.78	27.12	192,548	-0.10(-0.37%)
Apr 13, 2026	27.10	27.32	26.90	27.22	186,773	-0.08(-0.29%)
Apr 10, 2026	27.77	27.80	27.16	27.30	179,431	-0.56(-2.01%)
Apr 09, 2026	27.21	28.04	27.12	27.86	299,440	+0.45(+1.64%)
Apr 08, 2026	27.42	27.93	27.27	27.41	262,227	+0.73(+2.74%)
Apr 07, 2026	26.29	26.74	26.24	26.68	253,052	+0.21(+0.79%)
Apr 06, 2026	25.95	26.52	25.89	26.47	206,370	+0.37(+1.42%)
Apr 02, 2026	25.65	26.13	25.47	26.10	219,026	-0.05(-0.19%)
Apr 01, 2026	26.00	26.53	26.00	26.15	317,847	+0.15(+0.58%)
Mar 31, 2026	25.95	26.21	25.57	26.00	351,430	+0.46(+1.80%)
Mar 30, 2026	25.43	25.61	25.26	25.54	329,640	+0.37(+1.47%)
Mar 27, 2026	25.35	25.45	25.12	25.17	230,171	-0.41(-1.60%)
Mar 26, 2026	25.27	25.63	25.27	25.58	249,067	+0.00(+0.00%)
Mar 25, 2026	25.60	25.88	25.34	25.58	208,706	+0.12(+0.47%)
Mar 24, 2026	24.98	25.77	24.98	25.46	270,725	+0.18(+0.71%)
Mar 23, 2026	25.29	25.82	24.99	25.28	427,892	+0.59(+2.39%)
Mar 20, 2026	25.02	25.28	24.62	24.69	2,213,279	-0.33(-1.32%)
Mar 19, 2026	24.53	25.29	24.45	25.02	355,987	+0.30(+1.21%)
Mar 18, 2026	24.92	25.10	24.60	24.72	398,953	-0.34(-1.36%)
Mar 17, 2026	25.41	25.57	24.96	25.06	291,286	-0.24(-0.95%)
Mar 16, 2026	25.08	25.81	24.74	25.30	307,452	+0.41(+1.65%)
Mar 13, 2026	25.35	25.73	24.77	24.89	230,438	-0.20(-0.80%)
Mar 12, 2026	24.61	25.21	24.55	25.09	267,774	-0.15(-0.59%)
Mar 11, 2026	25.14	25.47	24.89	25.24	273,641	-0.09(-0.36%)
Mar 10, 2026	25.02	25.92	24.89	25.33	279,895	+0.14(+0.56%)
Mar 09, 2026	25.00	25.48	24.43	25.19	374,810	-0.16(-0.63%)
Mar 06, 2026	25.04	25.38	24.61	25.35	220,586	-0.41(-1.59%)
Mar 05, 2026	25.95	26.04	25.45	25.76	164,321	-0.59(-2.24%)
Mar 04, 2026	26.34	26.52	26.07	26.35	154,585	+0.14(+0.53%)
Mar 03, 2026	25.81	26.36	25.48	26.21	254,644	-0.26(-0.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.