$HFWA: Heritage Financial Corporation - Common Stock
2025-06-09 HFWA 2025-06-09 06:01:54 26.16 20.76 2.19% HFWA 2025-06-09 08:01:56 37.29 19.21 2.19% HFWA 2025-06-09 09:01:23 30.40 19.21 2.19% HFWA 2025-06-09 10:01:52 23.53 23.43 0.70% HFWA 2025-06-09 11:01:24 23.59 23.56 1.10% HFWA 2025-06-09 12:01:49 23.56 23.54 1.10% HFWA 2025-06-09 13:01:24 23.60 23.57 1.23% HFWA 2025-06-09 14:01:54 23.66 23.64 1.58% HFWA 2025-06-09 15:01:23 23.69 23.65 1.62% HFWA 2025-06-09 16:01:53 0.00 3.04 0.57% HFWA 2025-06-09 17:01:20 23.89 22.98 0.56% HFWA 2025-06-09 18:01:54 37.48 9.38 0.56% HFWA 2025-06-09 20:01:50 0.00 0.00 0.56% 2025-06-10 HFWA 2025-06-10 05:01:17 26.19 20.76 0.56% HFWA 2025-06-10 08:01:55 27.12 19.55 0.56% HFWA 2025-06-10 10:01:56 23.64 23.56 0.77% HFWA 2025-06-10 11:01:22 23.71 23.68 1.16% HFWA 2025-06-10 12:01:55 23.81 23.79 1.63% HFWA 2025-06-10 13:01:24 23.85 23.82 1.76% HFWA 2025-06-10 14:01:49 23.78 23.75 1.46% HFWA 2025-06-10 15:01:20 23.85 23.81 1.72% HFWA 2025-06-10 16:01:49 23.87 0.00 1.63% HFWA 2025-06-10 17:01:20 23.87 23.35 1.62% HFWA 2025-06-10 18:01:52 24.26 16.68 1.62% HFWA 2025-06-10 20:01:50 0.00 0.00 1.62% 2025-06-11 HFWA 2025-06-11 05:01:24 26.59 21.07 1.62% HFWA 2025-06-11 06:01:49 23.92 21.07 1.62% HFWA 2025-06-11 07:01:17 26.59 21.07 1.62% HFWA 2025-06-11 08:01:51 38.10 9.52 1.62% HFWA 2025-06-11 09:01:20 31.07 17.17 1.62% HFWA 2025-06-11 10:01:55 23.98 23.88 0.73% HFWA 2025-06-11 11:01:21 23.86 23.83 0.17% HFWA 2025-06-11 12:01:49 23.75 23.73 -0.26% HFWA 2025-06-11 13:01:19 23.75 23.71 -0.30% HFWA 2025-06-11 14:01:47 23.81 23.78 -0.04% HFWA 2025-06-11 15:01:19 23.73 23.71 -0.38% HFWA 2025-06-11 16:01:48 33.75 0.00 -0.85% HFWA 2025-06-11 17:01:16 24.05 23.14 -0.84% HFWA 2025-06-11 18:01:47 30.73 16.55 -0.84% HFWA 2025-06-11 20:01:47 0.00 0.00 -0.84% 2025-06-12 HFWA 2025-06-12 05:01:23 26.11 20.71 -0.84% HFWA 2025-06-12 08:01:54 37.76 9.43 -0.84% HFWA 2025-06-12 09:01:23 30.25 16.73 -0.84% HFWA 2025-06-12 10:01:52 23.35 23.28 -1.34% HFWA 2025-06-12 11:01:21 23.38 23.33 -1.09% HFWA 2025-06-12 12:01:55 23.34 23.31 -1.09% HFWA 2025-06-12 13:01:18 23.40 23.36 -0.97% HFWA 2025-06-12 14:01:50 23.44 23.40 -0.67% HFWA 2025-06-12 15:01:21 23.36 23.33 -1.05% HFWA 2025-06-12 16:01:46 25.59 14.76 -0.80% HFWA 2025-06-12 17:01:22 23.86 22.95 -0.81% HFWA 2025-06-12 18:01:51 30.37 16.37 -0.81% HFWA 2025-06-12 20:01:48 0.00 0.00 -0.81% 2025-06-13 HFWA 2025-06-13 05:09:35 25.86 20.44 -0.81% HFWA 2025-06-13 12:01:49 23.09 23.04 -1.40% HFWA 2025-06-13 13:01:23 23.09 23.05 -1.36% HFWA 2025-06-13 14:01:54 23.02 22.97 -1.74% HFWA 2025-06-13 15:01:24 22.93 22.88 -2.12% HFWA 2025-06-13 16:01:56 23.21 22.32 -2.67% HFWA 2025-06-13 17:01:20 23.21 22.32 -2.69% HFWA 2025-06-13 18:01:52 35.94 9.10 -2.69% HFWA 2025-06-13 20:01:54 0.00 0.00 -2.69% 2025-06-16 HFWA 2025-06-16 05:01:24 25.62 20.32 -2.69% HFWA 2025-06-16 08:01:52 36.15 9.10 -2.69% HFWA 2025-06-16 09:01:24 29.77 16.48 -2.69% HFWA 2025-06-16 10:01:58 22.91 22.86 0.47% HFWA 2025-06-16 11:01:21 22.97 22.92 0.81% HFWA 2025-06-16 12:01:51 22.98 22.94 0.85% HFWA 2025-06-16 13:01:23 22.92 22.91 0.73% HFWA 2025-06-16 14:01:53 22.82 22.79 0.17% HFWA 2025-06-16 15:01:21 22.77 22.75 0.00% HFWA 2025-06-16 16:01:51 23.17 22.28 -0.17% HFWA 2025-06-16 17:01:18 23.17 22.28 -0.18% HFWA 2025-06-16 18:01:52 23.83 9.08 -0.18% HFWA 2025-06-16 20:01:47 0.00 0.00 -0.18% 2025-06-17 HFWA 2025-06-17 05:01:50 22.65 19.96 -0.18% HFWA 2025-06-17 06:01:52 25.22 19.96 -0.18% HFWA 2025-06-17 08:01:49 36.35 22.50 -0.18% HFWA 2025-06-17 09:01:16 29.08 15.99 -0.18% HFWA 2025-06-17 10:01:51 22.70 22.65 -0.18% HFWA 2025-06-17 11:01:18 22.55 22.50 -0.75% HFWA 2025-06-17 12:01:53 22.46 22.43 -1.10% HFWA 2025-06-17 13:01:22 22.49 22.46 -1.10% HFWA 2025-06-17 14:01:51 22.40 22.37 -1.45% HFWA 2025-06-17 15:01:25 22.43 22.41 -1.23% HFWA 2025-06-17 16:01:49 22.76 21.89 -1.71% HFWA 2025-06-17 17:01:18 22.76 21.89 -1.72% HFWA 2025-06-17 18:01:50 31.83 12.99 -1.72% HFWA 2025-06-17 20:01:52 0.00 0.00 -1.72% 2025-06-18 HFWA 2025-06-18 05:01:27 24.99 19.82 -1.72% HFWA 2025-06-18 08:01:52 35.71 8.93 -1.72% HFWA 2025-06-18 09:01:25 22.43 15.83 -1.72% HFWA 2025-06-18 10:01:52 22.49 22.39 0.48% HFWA 2025-06-18 11:01:27 22.71 22.66 1.58% HFWA 2025-06-18 12:01:48 22.77 22.73 1.89% HFWA 2025-06-18 13:01:20 22.71 22.66 1.58% HFWA 2025-06-18 14:01:53 22.85 22.75 2.07% HFWA 2025-06-18 15:01:27 22.55 22.51 0.88% HFWA 2025-06-18 16:01:58 0.00 0.00 1.06% HFWA 2025-06-18 17:01:22 23.00 22.11 1.08% HFWA 2025-06-18 18:01:49 36.03 9.01 1.08% HFWA 2025-06-18 20:01:54 0.00 0.00 1.08% 2025-06-20 HFWA 2025-06-20 05:01:15 25.17 19.92 1.08% HFWA 2025-06-20 08:01:47 36.08 9.01 1.08% HFWA 2025-06-20 09:01:17 29.55 22.67 1.08% HFWA 2025-06-20 10:01:53 22.84 22.68 0.99% HFWA 2025-06-20 11:01:21 22.65 22.61 0.36% HFWA 2025-06-20 12:01:49 22.54 22.50 -0.13% HFWA 2025-06-20 13:01:18 22.59 22.55 0.04% HFWA 2025-06-20 14:01:54 22.55 22.51 -0.04% HFWA 2025-06-20 15:01:18 22.64 22.61 0.36% HFWA 2025-06-20 16:09:45 23.00 22.13 0.09% HFWA 2025-06-20 18:11:16 36.14 9.03 0.09% HFWA 2025-06-20 20:01:48 0.00 0.00 0.09% 2025-06-23 HFWA 2025-06-23 05:01:17 23.83 20.02 0.09% HFWA 2025-06-23 09:05:43 23.83 18.69 0.09% HFWA 2025-06-23 10:03:31 23.05 22.79 1.29% HFWA 2025-06-23 11:01:36 22.92 22.85 1.51% HFWA 2025-06-23 12:01:33 22.83 22.79 1.06% HFWA 2025-06-23 13:01:37 22.73 22.69 0.67% HFWA 2025-06-23 14:01:38 23.11 23.07 2.39% HFWA 2025-06-23 15:01:34 23.20 23.17 2.79% HFWA 2025-06-23 16:01:37 23.83 0.00 3.59% HFWA 2025-06-23 17:01:34 23.83 22.92 3.59% HFWA 2025-06-23 18:01:34 23.83 9.26 3.59% HFWA 2025-06-23 19:01:33 23.83 23.38 3.59% HFWA 2025-06-23 20:01:32 0.00 0.00 3.59% 2025-06-24 HFWA 2025-06-24 05:01:24 26.37 20.86 3.59% HFWA 2025-06-24 08:01:47 25.47 23.37 3.59% HFWA 2025-06-24 09:01:24 25.46 23.37 0.09% HFWA 2025-06-24 10:01:46 23.66 23.49 0.58% HFWA 2025-06-24 11:01:26 23.95 23.90 2.57% HFWA 2025-06-24 12:01:47 23.78 23.73 1.86% HFWA 2025-06-24 13:01:34 23.75 23.69 1.55% HFWA 2025-06-24 14:01:47 23.72 23.69 1.46% HFWA 2025-06-24 15:01:25 23.69 23.65 1.37% HFWA 2025-06-24 16:01:51 24.76 0.00 0.97% HFWA 2025-06-24 17:01:29 24.03 23.12 0.94% HFWA 2025-06-24 18:01:48 33.53 13.71 0.94% HFWA 2025-06-24 20:01:41 0.00 0.00 0.94% 2025-06-25 HFWA 2025-06-25 05:01:27 26.37 20.90 0.94% HFWA 2025-06-25 08:01:47 37.72 9.43 0.94% HFWA 2025-06-25 10:01:51 23.51 23.33 -0.30% HFWA 2025-06-25 11:01:29 23.47 23.41 -0.60% HFWA 2025-06-25 12:01:50 23.57 23.53 -0.17% HFWA 2025-06-25 13:01:28 23.55 23.50 -0.21% HFWA 2025-06-25 14:01:49 23.55 23.51 -0.17% HFWA 2025-06-25 15:01:25 23.49 23.44 -0.47% HFWA 2025-06-25 16:01:46 24.76 3.04 -1.07% HFWA 2025-06-25 17:01:27 23.76 22.87 -1.06% HFWA 2025-06-25 18:01:47 37.66 9.42 -1.06% HFWA 2025-06-25 20:01:42 0.00 0.00 -1.06% 2025-06-26 HFWA 2025-06-26 05:01:28 26.10 20.68 -1.06% HFWA 2025-06-26 08:01:47 37.31 9.33 -1.06% HFWA 2025-06-26 09:01:28 23.52 16.71 -1.06% HFWA 2025-06-26 10:01:47 23.56 23.32 0.93% HFWA 2025-06-26 11:01:23 23.66 23.61 1.31% HFWA 2025-06-26 12:01:48 23.59 23.57 1.15% HFWA 2025-06-26 13:01:29 23.66 23.62 1.44% HFWA 2025-06-26 14:01:46 23.70 23.66 1.53% HFWA 2025-06-26 15:01:25 23.85 23.81 2.29% HFWA 2025-06-26 16:01:44 24.76 0.00 2.59% HFWA 2025-06-26 17:01:23 24.37 23.46 2.62% HFWA 2025-06-26 18:01:54 31.00 16.78 2.62% HFWA 2025-06-26 20:01:47 0.00 0.00 2.62% 2025-06-27 HFWA 2025-06-27 05:00:43 26.88 21.29 2.62% HFWA 2025-06-27 08:00:49 38.28 9.57 2.62% HFWA 2025-06-27 09:00:38 30.91 17.14 2.62% HFWA 2025-06-27 10:00:45 24.02 23.93 0.39% HFWA 2025-06-27 11:00:38 23.97 23.94 0.13% HFWA 2025-06-27 12:00:44 23.76 23.73 -0.73% HFWA 2025-06-27 13:00:37 23.81 23.77 -0.47% HFWA 2025-06-27 14:00:43 23.77 23.73 -0.69% HFWA 2025-06-27 15:00:48 23.80 23.74 -0.64% HFWA 2025-06-27 16:00:42 23.86 23.83 -0.34% HFWA 2025-06-27 17:00:36 24.29 23.38 -0.33% HFWA 2025-06-27 18:00:34 30.98 16.75 -0.33% HFWA 2025-06-27 21:00:36 0.00 0.00 -0.33% 2025-06-30 HFWA 2025-06-30 05:00:41 26.75 21.18 -0.33% HFWA 2025-06-30 08:00:43 37.73 9.53 -0.33% HFWA 2025-06-30 09:00:42 30.96 17.03 -0.33% HFWA 2025-06-30 10:00:42 24.04 23.84 0.75% HFWA 2025-06-30 11:00:38 23.91 23.87 0.33% HFWA 2025-06-30 12:00:40 23.81 23.78 -0.13% HFWA 2025-06-30 13:00:40 23.97 23.92 0.46% HFWA 2025-06-30 14:00:49 23.92 23.87 0.33% HFWA 2025-06-30 15:00:39 24.04 24.01 0.84% HFWA 2025-06-30 16:00:48 23.87 23.84 0.08% HFWA 2025-06-30 17:00:42 24.29 23.38 0.00% HFWA 2025-06-30 18:00:49 38.20 16.71 0.00% HFWA 2025-06-30 21:00:35 0.00 0.00 0.00% 2025-07-01 HFWA 2025-07-01 05:00:41 26.62 21.10 0.00% HFWA 2025-07-01 08:00:45 38.14 9.53 0.00% HFWA 2025-07-01 10:00:39 23.96 23.85 0.17% HFWA 2025-07-01 11:00:40 24.39 24.34 2.18% HFWA 2025-07-01 12:00:40 24.64 24.61 3.31% HFWA 2025-07-01 13:00:41 24.73 24.61 3.82% HFWA 2025-07-01 14:00:51 24.84 24.80 4.19% HFWA 2025-07-01 15:00:42 24.87 24.83 4.19% HFWA 2025-07-01 16:00:42 24.82 24.81 4.15% HFWA 2025-07-01 17:00:43 25.28 24.33 4.11% HFWA 2025-07-01 18:00:41 32.21 17.37 4.11% HFWA 2025-07-01 19:00:43 32.21 24.77 4.11% HFWA 2025-07-01 20:00:43 32.21 17.37 4.11% HFWA 2025-07-01 21:00:37 0.00 0.00 4.11% 2025-07-02 HFWA 2025-07-02 05:00:42 27.94 22.14 4.11% HFWA 2025-07-02 07:00:37 28.08 22.14 4.11% HFWA 2025-07-02 08:00:44 39.69 9.93 4.11% HFWA 2025-07-02 09:00:41 31.91 17.73 4.11% HFWA 2025-07-02 10:00:44 24.98 24.78 0.04% HFWA 2025-07-02 11:00:37 25.11 25.07 1.13% HFWA 2025-07-02 12:00:41 25.06 25.02 1.01% HFWA 2025-07-02 13:00:41 25.06 25.00 0.92% HFWA 2025-07-02 14:00:49 25.13 25.10 1.38% HFWA 2025-07-02 15:00:38 25.21 25.19 1.59% HFWA 2025-07-02 16:00:43 25.26 25.25 1.93% HFWA 2025-07-02 17:00:45 25.76 24.79 1.93% HFWA 2025-07-02 18:00:45 28.20 24.00 1.93% HFWA 2025-07-02 21:00:49 0.00 0.00 1.93% 2025-07-03 HFWA 2025-07-03 05:00:43 28.36 22.48 1.93% HFWA 2025-07-03 08:00:52 40.44 10.11 1.93% HFWA 2025-07-03 09:00:45 32.67 18.12 1.93% HFWA 2025-07-03 10:00:45 25.71 25.51 1.61% HFWA 2025-07-03 11:00:44 25.67 25.64 1.53% HFWA 2025-07-03 12:00:44 25.62 25.57 1.33% HFWA 2025-07-03 13:00:40 25.67 25.64 1.53% HFWA 2025-07-03 14:00:40 29.73 20.26 1.31% HFWA 2025-07-03 15:00:41 0.00 0.00 1.31% HFWA 2025-07-03 17:00:41 28.47 14.86 1.31% HFWA 2025-07-03 18:00:43 0.00 0.00 1.31% 2025-07-07 HFWA 2025-07-07 05:00:50 28.57 25.36 1.31% HFWA 2025-07-07 07:00:42 26.01 25.36 1.31% HFWA 2025-07-07 09:00:51 26.01 25.11 1.31% HFWA 2025-07-07 10:00:49 25.78 25.61 0.28% HFWA 2025-07-07 11:00:51 25.48 25.41 -0.67% HFWA 2025-07-07 12:00:43 25.49 25.45 -0.44% HFWA 2025-07-07 13:00:37 25.26 25.23 -1.38% HFWA 2025-07-07 14:00:44 25.39 25.34 -0.99% HFWA 2025-07-07 15:00:35 25.43 25.40 -0.71% HFWA 2025-07-07 16:00:43 25.31 25.30 -1.19% HFWA 2025-07-07 17:00:45 25.81 24.82 -1.13% HFWA 2025-07-07 18:00:46 28.47 24.28 -1.13% HFWA 2025-07-07 21:00:38 0.00 0.00 -1.13% 2025-07-08 HFWA 2025-07-08 05:00:48 28.34 22.47 -1.13% HFWA 2025-07-08 06:00:49 28.34 25.19 -1.13% HFWA 2025-07-08 07:00:36 25.81 24.91 -1.13% HFWA 2025-07-08 10:00:41 25.54 25.48 0.94% HFWA 2025-07-08 11:00:39 25.56 25.52 0.90% HFWA 2025-07-08 12:00:41 25.62 25.58 1.13% HFWA 2025-07-08 13:00:41 25.69 25.64 1.41% HFWA 2025-07-08 14:00:42 25.70 25.67 1.56% HFWA 2025-07-08 15:00:43 25.67 25.64 1.41% HFWA 2025-07-08 16:00:46 25.52 25.50 0.82% HFWA 2025-07-08 17:00:48 26.00 25.38 0.79% HFWA 2025-07-08 18:00:49 28.47 25.38 0.79% HFWA 2025-07-08 19:00:44 28.47 16.67 0.79% HFWA 2025-07-08 20:00:49 28.47 25.38 0.79% HFWA 2025-07-08 21:00:44 0.00 0.00 0.79% 2025-07-09 HFWA 2025-07-09 05:00:42 28.51 22.61 0.79%