HFWA: Heritage Financial Corp.

As of Friday, May 22nd, 2026

$ 27.18

+0.04 +0.15%

Open: 27.30
High: 27.39
Low: 27.07
Volume: 173,312
Previous Close on Thursday, May 21st, 2026

$ 27.14

-0.03 -0.11%

Open: 26.93
High: 27.36
Low: 26.52
Volume: 237,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 27.30 27.39 27.07 27.18 173,312 +0.04 +0.15
2026-05-21 26.93 27.36 26.52 27.14 237,211 -0.03 -0.11
2026-05-20 26.57 27.22 26.39 27.17 254,435 +0.62 +2.34
2026-05-19 26.49 26.69 26.23 26.55 169,622 -0.08 -0.30
2026-05-18 26.11 26.65 25.84 26.63 205,552 +0.60 +2.31
2026-05-15 26.43 26.66 25.85 26.03 322,999 -0.45 -1.70
2026-05-14 26.37 26.77 26.37 26.48 200,653 +0.29 +1.11
2026-05-13 26.55 26.78 26.16 26.19 276,277 -0.56 -2.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 27.39
On 2026-05-22		 25.84
On 2026-05-18		 1.15 4.42 26.65
On 2026-05-18		 26.65
On 2026-05-18		 0.00 26.93
10D 27.69
On 2026-05-11		 25.84
On 2026-05-18		 -0.34 -1.24 27.69
On 2026-05-11		 25.84
On 2026-05-18		 -6.70 26.71
20D 27.90
On 2026-04-30		 25.84
On 2026-05-18		 0.71 2.68 27.90
On 2026-04-30		 25.84
On 2026-05-18		 -7.40 27.06
WTD 27.39
On 2026-05-22		 25.84
On 2026-05-18		 1.15 4.42 26.65
On 2026-05-18		 26.65
On 2026-05-18		 0.00 26.93
MTD 27.87
On 2026-05-01		 25.84
On 2026-05-18		 -0.34 -1.24 27.87
On 2026-05-01		 25.84
On 2026-05-18		 -7.30 26.97
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HAIN

The Hain Celestial Group Inc.

0.78 +0.04 +5.85 820,443
WK

Workiva Inc.

50.31 +0.29 +0.58 639,276
SRE

Sempra Energy

92.80 +1.25 +1.37 2,201,906
OMC

Omnicom Group Inc.

74.93 +1.16 +1.57 2,525,228
HFWA

Heritage Financial Corp.

27.18 +0.04 +0.15 173,312