HFWA: Heritage Financial Corp.

As of Monday, December 1st, 2025

$ 24.05

+0.11 +0.46%

Open: 23.73
High: 24.26
Low: 23.55
Volume: 175,836
Previous Close on Friday, November 28th, 2025

$ 23.94

-0.31 -1.28%

Open: 24.16
High: 24.36
Low: 23.85
Volume: 156,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 23.73 24.26 23.55 24.05 175,836 +0.11 +0.46
2025-11-28 24.16 24.36 23.85 23.94 156,217 -0.31 -1.28
2025-11-26 24.27 24.62 24.20 24.25 420,086 -0.22 -0.90
2025-11-25 23.57 24.65 23.53 24.47 284,809 +1.17 +5.02
2025-11-24 23.20 23.42 23.07 23.30 193,027 +0.03 +0.13
2025-11-21 22.44 23.45 22.44 23.27 210,046 +0.95 +4.26
2025-11-20 22.41 22.76 21.94 22.32 216,537 +0.11 +0.50
2025-11-19 22.00 22.34 22.00 22.21 196,502 +0.17 +0.77
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 24.65
On 2025-11-25		 23.07
On 2025-11-24		 0.78 3.35 24.65
On 2025-11-25		 23.55
On 2025-12-01		 -4.46 24.00
10D 24.65
On 2025-11-25		 21.32
On 2025-11-18		 1.83 8.24 24.65
On 2025-11-25		 23.55
On 2025-12-01		 -4.46 23.13
20D 24.65
On 2025-11-25		 21.32
On 2025-11-18		 1.86 8.38 22.72
On 2025-11-12		 21.32
On 2025-11-18		 -6.16 22.73
WTD 24.26
On 2025-12-01		 23.55
On 2025-12-01		 0.11 0.46 -- -- -- 24.05
MTD 24.26
On 2025-12-01		 23.55
On 2025-12-01		 0.11 0.46 -- -- -- 24.05
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
JOE

The St. Joe Company

61.09 +0.76 +1.26 213,612
FHN

First Horizon National Corporation

22.56 +0.22 +0.98 4,386,863
HFWA

Heritage Financial Corp.

24.05 +0.11 +0.46 175,836