-
5 DAY PERFORMANCE
+1.30% -
1 MONTH PERFORMANCE
-4.68% -
3 MONTH PERFORMANCE
+21.62% -
6 MONTH PERFORMANCE
+14.70% -
YEAR-TO-DATE PERFORMANCE
+1.78% -
1 YEAR PERFORMANCE
+33.48%
Heritage Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $21.33 | $21.77 (2.06%) | $21.81 | $21.24 | 123,805 | $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 |
| 08/16/2024 | $21.45 | $21.97 (2.42%) | $22.10 | $21.45 | 126,700 | $760.38 M |
| 08/15/2024 | $21.58 | $21.48 (-0.46%) | $21.77 | $21.30 | 178,100 | $743.42 M |
| 08/14/2024 | $21.35 | $21.11 (-1.12%) | $21.35 | $20.88 | 225,322 | $730.61 M |
| 08/13/2024 | $21.02 | $21.20 (0.86%) | $21.22 | $20.84 | 485,400 | $733.73 M |
| 08/12/2024 | $21.08 | $20.77 (-1.47%) | $21.35 | $20.51 | 213,400 | $718.85 M |
| 08/09/2024 | $21.17 | $20.97 (-0.94%) | $21.17 | $20.66 | 174,616 | $725.77 M |
| 08/08/2024 | $21.03 | $21.12 (0.43%) | $21.13 | $20.81 | 254,140 | $730.96 M |
| 08/07/2024 | $21.16 | $20.78 (-1.8%) | $21.47 | $20.75 | 172,700 | $719.19 M |
| 08/06/2024 | $21.17 | $21.04 (-0.61%) | $21.34 | $20.96 | 161,331 | $728.19 M |
| 08/05/2024 | $21.36 | $21.21 (-0.7%) | $21.97 | $21.08 | 289,115 | $734.08 M |
| 08/02/2024 | $21.74 | $22.53 (3.63%) | $22.60 | $21.74 | 321,600 | $779.76 M |
| 08/01/2024 | $23.06 | $22.75 (-1.34%) | $23.15 | $22.25 | 696,409 | $787.38 M |
| 07/31/2024 | $23.07 | $23.17 (0.43%) | $23.82 | $22.89 | 242,906 | $801.91 M |
| 07/30/2024 | $22.73 | $23.16 (1.89%) | $23.28 | $22.58 | 162,400 | $801.57 M |
| 07/29/2024 | $23.29 | $22.56 (-3.13%) | $23.31 | $22.50 | 183,200 | $780.80 M |
| 07/26/2024 | $22.79 | $23.12 (1.45%) | $23.19 | $22.79 | 146,923 | $800.18 M |
| 07/25/2024 | $22.48 | $22.98 (2.22%) | $23.50 | $21.37 | 235,100 | $795.34 M |
| 07/24/2024 | $21.94 | $21.81 (-0.59%) | $22.41 | $21.68 | 158,300 | $754.84 M |
| 07/23/2024 | $21.22 | $22.05 (3.91%) | $22.19 | $21.22 | 162,500 | $763.15 M |
| 07/22/2024 | $20.84 | $21.47 (3.02%) | $21.47 | $20.56 | 128,355 | $747.70 M |
| 07/19/2024 | $21.11 | $21.02 (-0.43%) | $21.47 | $20.89 | 187,214 | $732.03 M |
| 07/18/2024 | $21.06 | $21.08 (0.09%) | $21.70 | $20.89 | 195,432 | $734.12 M |
| 07/17/2024 | $20.58 | $21.43 (4.13%) | $21.59 | $20.58 | 341,147 | $746.31 M |
| 07/16/2024 | $20.11 | $20.82 (3.53%) | $20.85 | $19.90 | 269,670 | $725.07 M |
| 07/15/2024 | $19.45 | $19.88 (2.21%) | $20.19 | $19.26 | 227,391 | $692.33 M |
| 07/12/2024 | $19.30 | $19.19 (-0.57%) | $19.38 | $19.05 | 171,228 | $668.30 M |
| 07/11/2024 | $18.46 | $19.09 (3.41%) | $19.15 | $18.25 | 352,193 | $664.82 M |
| 07/10/2024 | $17.51 | $18.04 (3.03%) | $18.08 | $17.48 | 170,077 | $628.25 M |
| 07/09/2024 | $17.21 | $17.49 (1.63%) | $17.49 | $17.20 | 140,015 | $609.10 M |
| 07/08/2024 | $17.34 | $17.26 (-0.46%) | $17.41 | $17.17 | 72,640 | $601.09 M |
| 07/05/2024 | $17.56 | $17.13 (-2.45%) | $17.69 | $17.04 | 136,453 | $596.56 M |
| 07/03/2024 | $17.94 | $17.55 (-2.17%) | $17.94 | $17.51 | 60,827 | $611.19 M |
| 07/02/2024 | $17.83 | $17.88 (0.28%) | $18.07 | $17.83 | 122,564 | $622.68 M |
| 07/01/2024 | $17.94 | $17.90 (-0.22%) | $18.18 | $17.84 | 164,142 | $623.38 M |