-
5 DAY PERFORMANCE
-2.09% -
1 MONTH PERFORMANCE
+13.66% -
3 MONTH PERFORMANCE
+17.02% -
6 MONTH PERFORMANCE
+34.75% -
YEAR-TO-DATE PERFORMANCE
+20.20% -
1 YEAR PERFORMANCE
+43.71%
Heritage Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $26.13 | $25.71 (-1.61%) | $26.30 | $25.17 | 87,845 | $882.42 M |
| 11/15/2024 | $26.25 | $26.16 (-0.34%) | $26.41 | $25.79 | 121,745 | $897.87 M |
| 11/14/2024 | $26.46 | $26.13 (-1.25%) | $26.49 | $25.85 | 124,129 | $896.84 M |
| 11/13/2024 | $26.64 | $26.26 (-1.43%) | $27.10 | $26.23 | 186,700 | $901.30 M |
| 11/12/2024 | $26.86 | $26.39 (-1.75%) | $27.06 | $26.39 | 257,909 | $905.76 M |
| 11/11/2024 | $26.79 | $26.92 (0.49%) | $27.55 | $26.79 | 226,100 | $923.95 M |
| 11/08/2024 | $26.05 | $26.26 (0.81%) | $26.53 | $25.91 | 287,123 | $901.30 M |
| 11/07/2024 | $27.07 | $26.06 (-3.73%) | $27.11 | $25.91 | 240,941 | $894.43 M |
| 11/06/2024 | $24.79 | $27.28 (10.04%) | $27.43 | $24.79 | 743,200 | $936.31 M |
| 11/05/2024 | $23.27 | $23.91 (2.75%) | $23.94 | $23.22 | 321,302 | $820.64 M |
| 11/04/2024 | $23.07 | $23.23 (0.69%) | $23.26 | $22.65 | 175,000 | $797.30 M |
| 11/01/2024 | $23.16 | $23.20 (0.17%) | $23.22 | $22.28 | 217,400 | $796.27 M |
| 10/31/2024 | $23.18 | $22.99 (-0.82%) | $23.18 | $22.29 | 144,205 | $789.06 M |
| 10/30/2024 | $22.90 | $23.11 (0.92%) | $23.60 | $22.90 | 115,700 | $793.18 M |
| 10/29/2024 | $23.00 | $22.99 (-0.04%) | $23.19 | $22.89 | 122,343 | $789.06 M |
| 10/28/2024 | $22.67 | $22.97 (1.32%) | $23.16 | $22.49 | 156,600 | $788.38 M |
| 10/25/2024 | $22.58 | $22.34 (-1.06%) | $22.72 | $22.07 | 127,200 | $766.76 M |
| 10/24/2024 | $21.90 | $22.36 (2.1%) | $22.51 | $21.62 | 352,242 | $767.44 M |
| 10/23/2024 | $21.65 | $21.87 (1.02%) | $21.96 | $21.65 | 77,100 | $750.62 M |
| 10/22/2024 | $21.51 | $21.72 (0.98%) | $21.73 | $21.44 | 167,200 | $745.48 M |
| 10/21/2024 | $22.63 | $21.49 (-5.04%) | $22.65 | $21.46 | 167,700 | $737.58 M |
| 10/18/2024 | $23.06 | $22.62 (-1.91%) | $23.06 | $22.57 | 106,048 | $782.88 M |
| 10/17/2024 | $22.89 | $23.07 (0.79%) | $23.08 | $22.56 | 107,327 | $798.45 M |
| 10/16/2024 | $22.68 | $22.79 (0.49%) | $22.93 | $22.56 | 107,500 | $788.76 M |
| 10/15/2024 | $21.95 | $22.40 (2.05%) | $22.87 | $21.87 | 122,115 | $775.26 M |
| 10/14/2024 | $21.81 | $21.88 (0.32%) | $21.99 | $21.26 | 58,300 | $757.26 M |
| 10/11/2024 | $21.12 | $21.83 (3.36%) | $21.90 | $21.12 | 105,900 | $755.53 M |
| 10/10/2024 | $20.94 | $20.98 (0.19%) | $21.12 | $20.73 | 108,828 | $726.12 M |
| 10/09/2024 | $20.92 | $21.15 (1.1%) | $21.44 | $20.90 | 72,600 | $732.00 M |
| 10/08/2024 | $21.24 | $20.94 (-1.41%) | $21.31 | $20.94 | 98,500 | $724.73 M |
| 10/07/2024 | $21.06 | $21.13 (0.33%) | $21.37 | $20.97 | 111,800 | $731.31 M |
| 10/04/2024 | $21.12 | $21.13 (0.05%) | $21.35 | $20.95 | 131,700 | $731.31 M |
| 10/03/2024 | $20.72 | $20.81 (0.43%) | $20.92 | $20.60 | 126,400 | $720.23 M |
| 10/02/2024 | $20.72 | $20.78 (0.29%) | $21.22 | $20.72 | 113,100 | $719.19 M |
| 10/01/2024 | $21.67 | $20.77 (-4.15%) | $21.67 | $20.72 | 298,600 | $718.85 M |
| 09/30/2024 | $21.33 | $21.77 (2.06%) | $21.81 | $21.24 | 130,115 | $753.46 M |
| 09/27/2024 | $21.64 | $21.37 (-1.25%) | $21.74 | $21.30 | 156,201 | $739.61 M |
| 09/26/2024 | $21.63 | $21.49 (-0.65%) | $21.70 | $21.37 | 148,700 | $743.77 M |
| 09/25/2024 | $21.70 | $21.27 (-1.98%) | $21.70 | $21.25 | 111,800 | $736.15 M |
| 09/24/2024 | $22.03 | $21.66 (-1.68%) | $22.13 | $21.64 | 107,400 | $749.65 M |
| 09/23/2024 | $22.39 | $22.04 (-1.56%) | $22.47 | $21.97 | 147,200 | $762.80 M |
| 09/20/2024 | $22.78 | $22.28 (-2.19%) | $22.78 | $22.28 | 909,400 | $771.11 M |
| 09/19/2024 | $22.51 | $22.78 (1.2%) | $22.83 | $22.14 | 144,200 | $788.41 M |
| 09/18/2024 | $22.10 | $22.07 (-0.14%) | $22.81 | $21.65 | 136,129 | $763.84 M |
| 09/17/2024 | $22.06 | $22.00 (-0.27%) | $22.49 | $21.81 | 143,200 | $761.42 M |
| 09/16/2024 | $21.82 | $21.87 (0.23%) | $21.96 | $21.47 | 109,221 | $756.92 M |
| 09/13/2024 | $21.71 | $21.72 (0.05%) | $21.78 | $21.45 | 146,600 | $751.73 M |
| 09/12/2024 | $21.45 | $21.37 (-0.37%) | $21.60 | $21.21 | 111,416 | $739.61 M |
| 09/11/2024 | $21.49 | $21.34 (-0.7%) | $21.49 | $20.89 | 99,220 | $738.58 M |
| 09/10/2024 | $21.80 | $21.74 (-0.28%) | $22.01 | $21.27 | 138,010 | $752.42 M |
| 09/09/2024 | $21.74 | $21.69 (-0.23%) | $22.00 | $21.55 | 136,200 | $750.69 M |
| 09/06/2024 | $22.24 | $21.71 (-2.38%) | $22.33 | $21.60 | 168,400 | $751.38 M |
| 09/05/2024 | $22.47 | $22.17 (-1.34%) | $22.51 | $22.05 | 157,115 | $767.30 M |
| 09/04/2024 | $22.69 | $22.39 (-1.32%) | $22.97 | $22.29 | 116,600 | $774.92 M |
| 09/03/2024 | $22.66 | $22.85 (0.84%) | $22.90 | $22.26 | 139,012 | $790.84 M |
| 08/30/2024 | $22.86 | $22.84 (-0.09%) | $23.04 | $22.56 | 100,800 | $790.49 M |
| 08/29/2024 | $23.13 | $22.81 (-1.38%) | $23.13 | $22.68 | 135,700 | $789.45 M |
| 08/28/2024 | $22.06 | $23.00 (4.26%) | $23.04 | $22.06 | 211,100 | $796.03 M |
| 08/27/2024 | $22.53 | $22.22 (-1.38%) | $22.53 | $22.18 | 267,535 | $769.03 M |
| 08/26/2024 | $23.34 | $22.74 (-2.57%) | $23.34 | $22.70 | 119,900 | $787.03 M |
| 08/23/2024 | $22.10 | $23.00 (4.07%) | $23.45 | $22.04 | 203,519 | $796.03 M |
| 08/22/2024 | $21.84 | $21.99 (0.69%) | $22.13 | $21.80 | 79,336 | $761.07 M |
| 08/21/2024 | $21.96 | $21.93 (-0.14%) | $21.98 | $21.72 | 94,945 | $759.00 M |
| 08/20/2024 | $22.19 | $21.78 (-1.85%) | $22.19 | $21.77 | 119,018 | $753.80 M |
| 08/19/2024 | $22.01 | $22.23 (1%) | $22.31 | $21.97 | 145,330 | $769.38 M |