U.S. Markets close in 6 hrs 11 mins

Heritage Financial Corporation (HFWA)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.55+0.25 (+0.95%)
As of 9:48AM EDT. Market open.
People also watch
HTBKHBNCHTLFHEOPCOLB
DateOpenHighLowCloseAdj Close*Volume
Jun 29, 201726.6026.7526.5526.5526.5562,818
Jun 28, 201725.7026.4325.7026.3026.3072,400
Jun 27, 201725.6525.9325.4025.6525.65185,200
Jun 26, 201725.5525.8025.2525.5525.55110,300
Jun 23, 201725.5025.8525.3025.5025.50153,400
Jun 22, 201725.7525.7525.3025.5025.5073,000
Jun 21, 201726.0026.0025.6525.7025.70120,500
Jun 20, 201726.0526.3025.6025.8025.8098,200
Jun 19, 201726.1526.2025.7026.0526.0591,900
Jun 16, 201725.9026.1525.7526.1026.10228,100
Jun 15, 201725.9026.1525.8026.0526.05106,900
Jun 14, 201725.6526.1025.6026.0526.0598,000
Jun 13, 201725.9526.1025.7025.8525.8594,200
Jun 12, 201725.6026.1525.5525.8025.80165,500
Jun 09, 201725.1525.6525.0025.5025.50158,600
Jun 08, 201724.4325.2524.4324.9024.90136,600
Jun 07, 201724.1024.6024.0024.5024.5090,400
Jun 06, 201724.0524.3523.8524.0524.0542,500
Jun 05, 201724.5024.7024.1524.3024.3068,500
Jun 02, 201724.0024.9024.0024.6024.60104,400
Jun 01, 201723.9524.2523.1524.1524.1584,200
May 31, 201723.8023.9523.6023.8523.8566,700
May 30, 201723.8524.0523.6523.7523.7556,200
May 26, 201723.7024.3023.0024.0024.0051,100
May 25, 201724.1524.3023.7524.0024.0065,900
May 24, 201724.3524.3523.9024.0524.0546,600
May 23, 201724.0524.4023.8024.3524.3554,600
May 22, 201723.9024.1023.8024.0524.0591,700
May 19, 201723.9524.2523.7523.8523.85118,700
May 18, 201724.0524.3523.9524.0024.0081,300
May 17, 201724.2524.4523.9524.1024.10127,000
May 16, 201724.7524.9024.5524.8524.8560,700
May 15, 201724.7525.0524.6024.8024.8050,100
May 12, 201724.6024.8324.1524.6024.6085,000
May 11, 201724.5524.7524.2024.6524.65158,900
May 10, 201724.9025.1024.5024.8024.80100,300
May 09, 201725.3025.3824.7525.0025.0076,800
May 08, 201725.1525.3525.0525.3025.30117,000
May 08, 20170.13 Dividend
May 05, 201725.7525.7524.1625.3025.17108,900
May 04, 201726.0526.2025.6725.7025.5794,700
May 03, 201725.7526.0825.6526.0025.87175,300
May 02, 201726.0526.3025.6525.8525.72101,900
May 01, 201726.4526.5326.1526.2026.0780,400
Apr 28, 201726.9527.3026.3026.4026.26124,900
Apr 27, 201726.6527.2326.6527.1026.96128,600
Apr 26, 201726.4027.1026.3026.6026.46101,000
Apr 25, 201726.0526.3526.0026.1025.97140,000
Apr 24, 201725.5525.9525.4525.9525.82100,800
Apr 21, 201725.0525.2524.8025.1024.9775,000
Apr 20, 201724.6025.1024.5025.1024.9768,000
Apr 19, 201724.5524.7024.3524.5024.3772,600
Apr 18, 201724.3024.5523.7524.3524.22145,500
Apr 17, 201723.8524.4023.8024.4024.2767,100
Apr 13, 201724.2024.6023.8023.9023.78122,600
Apr 12, 201724.2024.4024.0024.2524.1376,200
Apr 11, 201723.9524.4323.9024.3524.2257,400
Apr 10, 201724.7024.8523.9024.0523.9378,800
Apr 07, 201724.5024.8524.4524.7524.62114,700
Apr 06, 201724.5524.8524.3024.6524.52107,200
Apr 05, 201725.0025.1524.3524.6024.47161,700
Apr 04, 201724.5524.9024.5024.7524.62110,900
Apr 03, 201724.7524.8524.5024.7024.57115,800
Mar 31, 201724.8024.8524.5024.7524.62184,000
Mar 30, 201724.1025.0024.1024.8024.67111,600
Mar 29, 201723.7524.2023.4524.1524.03106,300
Mar 28, 201723.1523.9023.1523.8023.6897,900
Mar 27, 201722.7523.4022.5023.3023.1854,200
Mar 24, 201723.4023.4023.0023.2523.1367,500
Mar 23, 201722.7023.4022.7023.2523.1363,700
Mar 22, 201722.6522.9522.5022.7522.6380,800
Mar 21, 201724.3524.3522.8522.9022.7890,200
Mar 20, 201724.7524.7524.0024.2024.0874,000
Mar 17, 201724.4524.9824.4024.9524.82207,200
Mar 16, 201724.1024.6524.1024.6024.4769,400
Mar 15, 201723.9524.3523.9024.0023.8881,700
Mar 14, 201723.7523.8823.4023.8023.6839,400
Mar 13, 201723.8024.2023.8023.8523.7348,800
Mar 10, 201724.2524.3023.0523.9523.83112,200
Mar 09, 201724.2024.6524.1524.1524.0346,300
Mar 08, 201724.8525.0024.1824.2024.0859,100
Mar 07, 201724.8024.9524.5524.6024.4755,900
Mar 06, 201724.6524.9524.5024.8024.6754,500
Mar 03, 201725.0525.1524.8025.0024.8738,800
Mar 02, 201725.4525.5524.8524.8524.7250,200
Mar 01, 201725.4525.8825.3525.6025.4771,500
Feb 28, 201725.4025.4024.9025.0024.8784,000
Feb 27, 201725.1525.6025.1525.4525.3249,700
Feb 24, 201725.1025.4525.0025.3025.1778,400
Feb 23, 201725.5025.5025.2525.3525.22111,000
Feb 22, 201725.2525.5525.1025.5025.3773,500
Feb 21, 201725.2525.3525.0525.3025.1791,000
Feb 17, 201725.5525.5525.1525.2525.1276,900
Feb 16, 201725.4025.6025.2525.5525.42131,000
Feb 15, 201725.4525.6025.1925.5525.4252,100
Feb 14, 201725.3325.6525.3025.4525.3265,200
Feb 13, 201725.3025.5524.8525.3525.2297,500
Feb 10, 201724.9525.1024.7525.0024.8763,500
Feb 09, 201724.6024.9024.4524.8524.7278,100
Feb 08, 201724.7524.7524.1024.5524.4251,600
*Close price adjusted for dividends and splits.
Loading more data...