HFWA: Heritage Financial Corp.

As of Monday, June 1st, 2026

$ 27.10

-0.15 -0.55%

Open: 27.39
High: 27.45
Low: 26.68
Volume: 388,328
Previous Close on Friday, May 29th, 2026

$ 27.25

-0.09 -0.33%

Open: 27.27
High: 27.56
Low: 27.24
Volume: 312,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 27.39 27.45 26.68 27.10 388,328 -0.15 -0.55
2026-05-29 27.27 27.56 27.24 27.25 312,086 -0.09 -0.33
2026-05-28 27.08 27.34 26.75 27.34 195,291 +0.26 +0.96
2026-05-27 27.70 27.70 27.02 27.08 172,494 -0.53 -1.92
2026-05-26 27.28 27.67 26.79 27.61 229,305 +0.43 +1.58
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
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 27.70
On 2026-05-27		 26.68
On 2026-06-01		 -0.08 -0.29 27.70
On 2026-05-27		 26.68
On 2026-06-01		 -3.68 27.28
10D 27.70
On 2026-05-27		 25.84
On 2026-05-18		 1.07 4.11 27.70
On 2026-05-27		 26.68
On 2026-06-01		 -3.68 27.11
20D 27.70
On 2026-05-07		 25.84
On 2026-05-18		 -0.51 -1.85 27.70
On 2026-05-07		 25.84
On 2026-05-18		 -6.73 27.02
WTD 27.45
On 2026-06-01		 26.68
On 2026-06-01		 -0.15 -0.55 -- -- -- 27.10
MTD 27.45
On 2026-06-01		 26.68
On 2026-06-01		 -0.15 -0.55 -- -- -- 27.10
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
GFS

GlobalFoundries Inc.

79.93 -0.04 -0.05 6,470,394
WBD

Warner Bros. Discovery Inc.

27.25 +0.24 +0.89 21,148,377
HFWA

Heritage Financial Corp.

27.10 -0.15 -0.55 388,328