HFWA: Heritage Financial Corp.

As of Friday, May 1st, 2026

$ 27.61

+0.09 +0.33%

Open: 27.51
High: 27.87
Low: 27.32
Volume: 15,078
Previous Close on Thursday, April 30th, 2026

$ 27.52

+0.31 +1.14%

Open: 27.03
High: 27.90
Low: 26.92
Volume: 309,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 27.51 27.87 27.32 27.61 15,078 +0.09 +0.33
2026-04-30 27.03 27.90 26.92 27.52 309,312 +0.31 +1.14
2026-04-29 27.63 27.63 26.88 27.21 316,766 -0.38 -1.38
2026-04-28 27.47 27.85 26.60 27.59 379,167 +0.25 +0.91
2026-04-27 26.47 27.40 26.44 27.34 329,776 +0.87 +3.29
2026-04-24 27.54 27.87 26.30 26.47 535,411 -1.23 -4.44
2026-04-23 27.30 28.77 26.49 27.70 315,807 +0.37 +1.34
2026-04-22 27.15 27.51 26.89 27.34 309,124 +0.21 +0.76
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 27.90
On 2026-04-30		 26.44
On 2026-04-27		 1.14 4.31 27.85
On 2026-04-28		 26.88
On 2026-04-29		 -3.48 27.45
10D 28.77
On 2026-04-23		 26.30
On 2026-04-24		 0.12 0.44 28.77
On 2026-04-23		 26.30
On 2026-04-24		 -8.59 27.35
20D 28.77
On 2026-04-23		 25.89
On 2026-04-06		 1.51 5.79 28.77
On 2026-04-23		 26.30
On 2026-04-24		 -8.59 27.25
WTD 27.90
On 2026-04-30		 26.44
On 2026-04-27		 1.14 4.31 27.85
On 2026-04-28		 26.88
On 2026-04-29		 -3.48 27.45
MTD 27.87
On 2026-05-01		 27.32
On 2026-05-01		 0.09 0.33 -- -- -- 27.61
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
HFWA

Heritage Financial Corp.

27.61 +0.09 +0.33 15,078