HFWA

Heritage Financial Corporation Historical Stock Prices

$16.14
*  
0.14
0.88%
Get HFWA Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.05  16.17  15.97  16.14 46,396
07/30/2014 16.05 16.17 15.97 16.14 46,396
07/29/2014 16.15 16.16 15.94 16 37,865
07/28/2014 15.91 16.24 15.83 16.08 56,031
07/25/2014 15.8 16.03 15.6101 15.84 57,700
07/24/2014 15.44 16.04 15.44 15.97 45,451
07/23/2014 15.54 15.74 15.51 15.71 34,506
07/22/2014 15.64 15.77 15.475 15.59 44,979
07/21/2014 15.48 15.63 15.378 15.6 34,006
07/18/2014 15.55 15.915 15.55 15.65 50,021
07/17/2014 15.57 15.63 15.52 15.62 110,798
07/16/2014 15.82 15.82 15.59 15.65 51,833
07/15/2014 15.73 15.877 15.57 15.72 112,457
07/14/2014 15.98 16.07 15.73 15.86 35,306
07/11/2014 15.65 15.91 15.64 15.77 35,952
07/10/2014 15.85 15.98 15.6 15.74 88,646
07/09/2014 15.96 16.138 15.91 15.98 30,913
07/08/2014 16.22 16.22 15.86 15.94 59,235
07/07/2014 16.44 16.44 16.01 16.25 82,133
07/03/2014 16.35 16.61 16.35 16.54 42,105
07/02/2014 16.36 16.5 16.23 16.32 64,574
07/01/2014 16.07 16.6 16.012 16.43 88,498
06/30/2014 16.06 16.17 15.93 16.09 41,097
06/27/2014 16.14 16.28 15.98 16.1 182,620
06/26/2014 16.21 16.35 16.05 16.29 20,757
06/25/2014 15.89 16.29 15.89 16.27 31,307
06/24/2014 16.09 16.26 15.95 16.02 102,306
06/23/2014 16.41 16.41 16.17 16.19 47,256
06/20/2014 16.54 16.5501 16.14 16.42 123,336
06/19/2014 16.49 16.49 16.3 16.415 47,016
06/18/2014 16.21 16.48 16.04 16.38 37,081
06/17/2014 16.12 16.48 16.12 16.26 45,833
06/16/2014 16.15 16.255 15.95 16.24 59,391
06/13/2014 16.58 16.58 16.17 16.24 27,270
06/12/2014 16.43 16.63 16.3 16.48 68,920
06/11/2014 16.53 16.67 16.28 16.51 47,374
06/10/2014 16.57 16.6425 16.41 16.56 29,081
06/09/2014 16.2 16.71 16.2 16.62 62,980
06/06/2014 16.25 16.35 16.1 16.2 56,333
06/05/2014 15.76 16.24 15.68 16.2 57,194
06/04/2014 15.66 15.9499 15.6264 15.74 45,240
06/03/2014 15.53 15.83 15.53 15.69 235,967
06/02/2014 15.7 15.875 15.58 15.65 127,220
05/30/2014 15.85 16 15.56 15.75 101,091
05/29/2014 16.09 16.09 15.83 15.96 79,076
05/28/2014 15.76 16.15 15.58 16.01 89,503
05/27/2014 15.74 15.92 15.56 15.9 131,884
05/23/2014 15.54 15.95 15.43 15.59 183,930
05/22/2014 15.49 15.68 15.45 15.48 59,949
05/21/2014 15.66 15.745 15.31 15.5 156,478
05/20/2014 15.67 15.75 15.29 15.64 96,628
05/19/2014 15.52 15.87 15.52 15.71 33,393
05/16/2014 15.36 15.645 15.19 15.62 60,530
05/15/2014 15.6 15.6 15.25 15.44 66,610
05/14/2014 15.74 15.83 15.534 15.61 84,289
05/13/2014 15.81 16.246 15.7 15.8 89,017
05/12/2014 16 16.22 15.84 16.07 65,908
05/09/2014 15.75 15.98 15.65 15.91 47,305
05/08/2014 15.92 15.9799 15.76 15.88 76,103
05/07/2014 15.8 16.1375 15.7 15.88 85,532
05/06/2014 15.85 16.01 15.61 15.8 98,843
05/05/2014 15.95 16.1 15.68 15.94 72,036
05/02/2014 15.89 16.11 15.52 16.04 76,129
05/01/2014 16.06 16.46 15.86 15.91 103,339
04/30/2014 16.03 16.25 15.85 16.16 149,744
04/29/2014 17.77 17.77 15.89 16.17 63,745
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?