HFWA

Heritage Financial Corporation Historical Stock Prices

$17.31
*  
0.12
0.7%
Get HFWA Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading HFWA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 27-FEB-2015 TO 27-MAY-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  17.19  17.40  17.08  17.31 51,755
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
04/29/2015 17.33 17.43 17.08 17.21 43,514
04/28/2015 17.25 17.44 17.19 17.4 103,107
04/27/2015 17.25 17.418 17.1 17.19 45,622
04/24/2015 17.28 17.3 17.1 17.29 46,636
04/23/2015 17.27 17.5 17.14 17.22 65,306
04/22/2015 17.25 17.45 17.12 17.33 21,356
04/21/2015 17.29 17.44 17.15 17.3 42,014
04/20/2015 17.1 17.39 17.1 17.26 35,503
04/17/2015 17.12 17.13 17 17.02 85,859
04/16/2015 17.37 17.372 17.15 17.25 18,255
04/15/2015 17.21 17.37 17.04 17.32 49,442
04/14/2015 17.13 17.158 16.93 17.12 30,039
04/13/2015 17.14 17.18 17.085 17.12 24,367
04/10/2015 17.22 17.388 17.1 17.21 66,824
04/09/2015 17.13 17.26 16.92 17.14 82,738
04/08/2015 17.11 17.336 17.11 17.22 33,941
04/07/2015 16.87 17.444 16.78 17.17 86,808
04/06/2015 16.87 16.98 16.72 16.84 35,594
04/02/2015 16.93 17.23 16.794 17.04 38,191
04/01/2015 16.92 17.03 16.635 17 102,369
03/31/2015 16.96 17.04 16.85 17 58,847
03/30/2015 16.8 17.15 16.8 17 68,287
03/27/2015 16.7 16.88 16.69 16.82 121,404
03/26/2015 16.53 16.83 16.44 16.79 76,922
03/25/2015 16.55 17.07 16.41 16.68 297,497
03/24/2015 16.55 16.821 16.4778 16.59 102,462
03/23/2015 16.35 16.6 16.35 16.57 131,737
03/20/2015 16.4 16.51 16.32 16.45 159,324
03/19/2015 16.25 16.37 16.16 16.35 24,759
03/18/2015 16.49 16.65 16.22 16.35 52,468
03/17/2015 16.45 16.61 16.42 16.56 91,441
03/16/2015 16.41 16.58 16.38 16.5 84,189
03/13/2015 16.45 16.52 16.29 16.4 72,775
03/12/2015 16.44 16.61 16.06 16.47 162,528
03/11/2015 16.12 16.45 16.12 16.4 38,480
03/10/2015 16.3 16.3 16.11 16.12 38,380
03/09/2015 16.1 16.585 16.1 16.49 109,576
03/06/2015 15.9 16.2 15.9 16.15 160,578
03/05/2015 16.03 16.09 15.81 16.07 41,813
03/04/2015 16 16.09 15.87 16 41,057
03/03/2015 16 16.13 15.97 16.09 106,679
03/02/2015 16.07 16.16 15.93 16.09 175,729
02/27/2015 16.23 16.34 16.12 16.12 48,966
*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?