HFWA

Heritage Financial Corporation Historical Stock Prices

$17.54
*  
0.16
0.9%
Get HFWA Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading HFWA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HFWA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.70  17.70  17.45  17.54 26,289
07/31/2015 17.61 17.88 17.52 17.7 36,860
07/30/2015 17.62 17.75 17.52 17.64 27,847
07/29/2015 17.72 17.82 17.39 17.69 38,316
07/28/2015 17.82 17.82 17.49 17.7 57,428
07/27/2015 17.46 17.73 17.31 17.71 55,071
07/24/2015 17.74 17.97 17.21 17.52 62,795
07/23/2015 18.5 18.65 17.82 17.82 68,190
07/22/2015 18.49 18.74 18.49 18.62 28,115
07/21/2015 18.54 18.72 18.38 18.47 55,469
07/20/2015 18.35 18.54 18.29 18.47 22,788
07/17/2015 18.52 18.52 18.24 18.26 64,421
07/16/2015 18.5 18.55 18.3901 18.44 38,517
07/15/2015 18.41 18.48 18.28 18.39 34,646
07/14/2015 18.19 18.46 18.07 18.39 41,063
07/13/2015 18.25 18.25 18.13 18.22 45,474
07/10/2015 18.01 18.23 17.89 18.14 52,688
07/09/2015 17.86 18.03 17.79 17.92 60,848
07/08/2015 17.66 17.74 17.59 17.64 40,686
07/07/2015 17.73 17.85 17.51 17.76 142,363
07/06/2015 17.67 17.81 17.54 17.78 44,644
07/02/2015 18.15 18.15 17.71 17.77 41,301
07/01/2015 17.9 18.32 17.84 18.13 131,320
06/30/2015 17.98 17.98 17.76 17.87 48,256
06/29/2015 17.94 17.96 17.695 17.88 80,809
06/26/2015 17.95 18 17.9 17.99 239,281
06/25/2015 18 18 17.82 17.89 37,066
06/24/2015 17.95 17.97 17.81 17.93 55,302
06/23/2015 17.73 17.98 17.73 17.96 103,673
06/22/2015 17.75 17.84 17.73 17.79 58,813
06/19/2015 17.65 17.73 17.55 17.66 187,656
06/18/2015 17.55 17.75 17.54 17.67 69,890
06/17/2015 17.7 17.7 17.37 17.49 42,989
06/16/2015 17.46 17.65 17.35 17.65 48,595
06/15/2015 17.43 17.61 17.3 17.55 58,271
06/12/2015 17.61 17.636 17.49 17.58 79,377
06/11/2015 17.58 17.65 17.51 17.64 44,310
06/10/2015 17.49 17.65 17.37 17.65 146,246
06/09/2015 17.37 17.49 17.32 17.47 45,934
06/08/2015 17.4 17.5 17.32 17.41 26,933
06/05/2015 17.16 17.5 17.04 17.48 41,546
06/04/2015 17.23 17.3 17.02 17.1 29,216
06/03/2015 17.19 17.46 17.1437 17.37 53,512
06/02/2015 16.86 17.3 16.86 17.2 40,938
06/01/2015 17.24 17.24 16.84 16.99 38,295
05/29/2015 17.24 17.24 16.95 17.11 48,116
05/28/2015 17.21 17.43 17.11 17.2 30,900
05/27/2015 17.19 17.4 17.08 17.31 52,355
05/26/2015 17.08 17.29 16.91 17.19 64,167
05/22/2015 17.38 17.48 17.13 17.2 57,255
05/21/2015 17.32 17.4796 17.25 17.37 60,279
05/20/2015 17.23 17.34 17.13 17.28 45,545
05/19/2015 17.26 17.3071 17.15 17.26 18,840
05/18/2015 16.98 17.3 16.98 17.29 43,346
05/15/2015 17.34 17.34 16.96 17.02 42,488
05/14/2015 17.09 17.38 17.05 17.33 75,896
05/13/2015 17.18 17.18 16.99 17.02 23,480
05/12/2015 17.02 17.17 16.67 17.16 71,900
05/11/2015 17.11 17.176 16.83 16.93 53,625
05/08/2015 17.12 17.19 16.76 17.1 86,470
05/07/2015 16.98 17.05 16.87 16.94 68,708
05/06/2015 16.75 17.1 16.75 17.05 122,690
05/05/2015 16.71 16.84 16.58 16.76 88,299
05/04/2015 16.91 17.15 16.83 16.86 56,786
05/01/2015 16.91 16.97 16.63 16.85 351,899
04/30/2015 17.09 17.22 16.87 16.9 91,926
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?