HFWA: Heritage Financial Corp.

As of Friday, September 19th, 2025

$ 24.77

-0.42 -1.67%

Open: 25.11
High: 25.11
Low: 24.75
Volume: 662,553
Previous Close on Thursday, September 18th, 2025

$ 25.19

+0.95 +3.92%

Open: 24.34
High: 25.19
Low: 24.25
Volume: 158,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 25.11 25.11 24.75 24.77 662,553 -0.42 -1.67
2025-09-18 24.34 25.19 24.25 25.19 158,768 +0.95 +3.92
2025-09-17 24.14 24.84 23.53 24.24 219,837 +0.21 +0.87
2025-09-16 24.14 24.18 23.74 24.03 164,463 -0.21 -0.87
2025-09-15 24.58 24.89 24.07 24.24 153,680 -0.28 -1.14
2025-09-12 24.88 24.88 24.46 24.52 114,731 -0.40 -1.60
2025-09-11 24.83 24.95 24.18 24.92 157,349 +0.12 +0.48
2025-09-10 24.88 25.13 24.73 24.80 188,821 -0.07 -0.28
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 25.19
On 2025-09-18		 23.53
On 2025-09-17		 0.25 1.02 24.89
On 2025-09-15		 23.53
On 2025-09-17		 -5.45 24.49
10D 25.20
On 2025-09-09		 23.53
On 2025-09-17		 -0.03 -0.12 25.20
On 2025-09-09		 23.53
On 2025-09-17		 -6.63 24.66
20D 25.43
On 2025-09-05		 23.19
On 2025-08-22		 1.70 7.37 25.43
On 2025-09-05		 23.53
On 2025-09-17		 -7.47 24.58
WTD 25.19
On 2025-09-18		 23.53
On 2025-09-17		 0.25 1.02 24.89
On 2025-09-15		 23.53
On 2025-09-17		 -5.45 24.49
MTD 25.43
On 2025-09-05		 23.53
On 2025-09-17		 0.33 1.35 25.43
On 2025-09-05		 23.53
On 2025-09-17		 -7.47 24.64
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
MAR

Marriott International Inc. Class A

268.52 +4.57 +1.73 2,770,991
FDN

First Trust Dow Jones Internet Index

287.34 +1.40 +0.49 455,330
W

Wayfair Inc.

89.31 +0.92 +1.04 4,818,085
BYND

Beyond Meat Inc.

2.83 +0.06 +2.17 2,089,625
HFWA

Heritage Financial Corp.

24.77 -0.42 -1.67 662,553