Heritage Financial Corporation - Price History
Monthly price history for HFWA (Heritage Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $18.58 | $18.58 |
| March 2024 | $19.39 | $19.39 |
| February 2024 | $18.35 | $18.35 |
| January 2024 | $19.90 | $20.15 |
| December 2023 | $21.13 | $21.39 |
| November 2023 | $17.60 | $17.82 |
| October 2023 | $16.07 | $16.27 |
| September 2023 | $15.89 | $16.31 |
| August 2023 | $16.78 | $17.22 |
| July 2023 | $18.07 | $18.76 |
| June 2023 | $15.57 | $16.17 |
| May 2023 | $15.74 | $16.35 |
| April 2023 | $16.73 | $17.61 |
| March 2023 | $20.33 | $21.40 |
| February 2023 | $26.48 | $27.87 |
| January 2023 | $26.91 | $28.53 |
| December 2022 | $28.90 | $30.64 |
| November 2022 | $31.03 | $32.90 |
| October 2022 | $31.57 | $33.69 |
| September 2022 | $24.81 | $26.47 |
| August 2022 | $24.36 | $25.99 |
| July 2022 | $24.19 | $26.02 |
| June 2022 | $23.39 | $25.16 |
| May 2022 | $24.27 | $26.10 |
| April 2022 | $22.33 | $24.22 |
| March 2022 | $23.10 | $25.06 |
| February 2022 | $24.17 | $26.22 |
| January 2022 | $22.18 | $24.26 |
| December 2021 | $22.34 | $24.44 |
| November 2021 | $21.42 | $23.43 |
| October 2021 | $22.52 | $24.84 |
| September 2021 | $23.12 | $25.50 |
| August 2021 | $23.07 | $25.45 |
| July 2021 | $21.75 | $24.19 |
| June 2021 | $22.50 | $25.02 |
| May 2021 | $26.08 | $29.01 |
| April 2021 | $25.09 | $28.10 |
| March 2021 | $25.21 | $28.24 |
| February 2021 | $23.12 | $25.89 |
| January 2021 | $20.90 | $23.60 |
| December 2020 | $20.71 | $23.39 |
| November 2020 | $20.60 | $23.27 |
| October 2020 | $18.38 | $20.96 |
| September 2020 | $16.13 | $18.39 |
| August 2020 | $17.49 | $19.94 |
| July 2020 | $16.41 | $18.92 |
| June 2020 | $17.36 | $20 |
| May 2020 | $16.49 | $19 |
| April 2020 | $17.20 | $20.05 |
| March 2020 | $17.16 | $20 |
| February 2020 | $19.90 | $23.19 |
| January 2020 | $21.96 | $25.78 |
| December 2019 | $24.10 | $28.30 |
| November 2019 | $23.49 | $27.58 |
| October 2019 | $23.29 | $27.53 |
| September 2019 | $22.81 | $26.96 |
| August 2019 | $22.15 | $26.18 |
| July 2019 | $23.96 | $28.52 |
| June 2019 | $24.82 | $29.54 |
| May 2019 | $23.61 | $28.10 |
| April 2019 | $25.28 | $30.27 |
| March 2019 | $25.18 | $30.14 |
| February 2019 | $27.50 | $32.92 |
| January 2019 | $25.73 | $30.98 |
| December 2018 | $24.69 | $29.72 |
| November 2018 | $29.05 | $34.97 |
| October 2018 | $26.96 | $32.72 |
| September 2018 | $28.96 | $35.15 |
| August 2018 | $29.90 | $36.30 |
| July 2018 | $28.75 | $35.05 |
| June 2018 | $28.59 | $34.85 |
| May 2018 | $26.38 | $32.15 |
| April 2018 | $24.25 | $29.70 |
| March 2018 | $24.98 | $30.60 |
| February 2018 | $24.29 | $29.75 |
| January 2018 | $25.02 | $30.80 |
| December 2017 | $25.02 | $30.80 |
| November 2017 | $26.44 | $32.55 |
| October 2017 | $24.60 | $30.50 |
| September 2017 | $23.79 | $29.50 |
| August 2017 | $21.09 | $26.15 |
| July 2017 | $21.83 | $27.20 |
| June 2017 | $21.27 | $26.50 |
| May 2017 | $19.14 | $23.85 |
| April 2017 | $21.08 | $26.40 |
| March 2017 | $19.76 | $24.75 |
| February 2017 | $19.96 | $25 |
| January 2017 | $20.27 | $25.50 |
| December 2016 | $20.47 | $25.75 |
| November 2016 | $18 | $22.65 |
| October 2016 | $14.33 | $18.40 |
| September 2016 | $13.98 | $17.95 |
| August 2016 | $14.39 | $18.48 |
| July 2016 | $13.51 | $17.46 |
| June 2016 | $13.60 | $17.58 |
| May 2016 | $14.13 | $18.26 |
| April 2016 | $14.18 | $18.45 |
| March 2016 | $13.51 | $17.57 |
| February 2016 | $13.41 | $17.44 |
| January 2016 | $13.83 | $18.11 |
| December 2015 | $14.39 | $18.84 |
| November 2015 | $14.96 | $19.58 |
| October 2015 | $13.91 | $18.42 |
| September 2015 | $14.22 | $18.82 |
| August 2015 | $13.39 | $17.72 |
| July 2015 | $13.29 | $17.70 |
| June 2015 | $13.42 | $17.87 |
| May 2015 | $12.85 | $17.11 |
| April 2015 | $12.61 | $16.90 |
| March 2015 | $12.68 | $17 |
| February 2015 | $12.03 | $16.12 |
| January 2015 | $11.51 | $15.52 |
| December 2014 | $13.02 | $17.55 |
| November 2014 | $12.56 | $16.93 |
| October 2014 | $12.84 | $17.55 |
| September 2014 | $11.58 | $15.84 |
| August 2014 | $11.96 | $16.36 |
| July 2014 | $11.57 | $15.91 |
| June 2014 | $11.70 | $16.09 |
| May 2014 | $11.46 | $15.75 |
| April 2014 | $11.75 | $16.16 |
| March 2014 | $12.25 | $16.92 |
| February 2014 | $12.84 | $17.73 |
| January 2014 | $12.28 | $17.03 |
| December 2013 | $12.33 | $17.10 |
| November 2013 | $12.40 | $17.20 |
| October 2013 | $11.57 | $16.13 |
| September 2013 | $11.13 | $15.52 |
| August 2013 | $10.85 | $15.12 |
| July 2013 | $11.28 | $15.89 |
| June 2013 | $10.40 | $14.65 |
| May 2013 | $9.80 | $13.81 |
| April 2013 | $9.84 | $13.95 |
| March 2013 | $10.23 | $14.50 |
| February 2013 | $9.77 | $13.85 |
| January 2013 | $9.92 | $14.13 |
| December 2012 | $10.31 | $14.69 |
| November 2012 | $9.78 | $13.93 |
| October 2012 | $9.45 | $13.83 |
| September 2012 | $10.27 | $15.03 |
| August 2012 | $9.56 | $13.99 |
| July 2012 | $9.41 | $13.85 |
| June 2012 | $9.82 | $14.65 |
| May 2012 | $9.28 | $13.85 |
| April 2012 | $8.73 | $13.10 |
| March 2012 | $9.07 | $13.60 |
| February 2012 | $8.93 | $13.40 |
| January 2012 | $9.30 | $14 |
| December 2011 | $8.34 | $12.56 |
| November 2011 | $8.20 | $12.34 |
| October 2011 | $8.17 | $12.61 |
| September 2011 | $7.15 | $11.04 |
| August 2011 | $7.56 | $11.67 |
| July 2011 | $8.41 | $13.03 |
| June 2011 | $8.34 | $12.93 |
| May 2011 | $8.74 | $13.54 |
| April 2011 | $9.49 | $14.74 |
| March 2011 | $9.13 | $14.17 |
| February 2011 | $9.64 | $14.96 |
| January 2011 | $9.18 | $14.25 |
| December 2010 | $8.97 | $13.92 |
| November 2010 | $8.84 | $13.72 |
| October 2010 | $8.70 | $13.51 |
| September 2010 | $9.02 | $14 |
| August 2010 | $8.15 | $12.65 |
| July 2010 | $9.56 | $14.85 |
| June 2010 | $9.64 | $14.97 |
| May 2010 | $9.64 | $14.97 |
| April 2010 | $9.86 | $15.31 |
| March 2010 | $9.72 | $15.09 |
| February 2010 | $9.53 | $14.79 |
| January 2010 | $9.06 | $14.06 |
| December 2009 | $8.88 | $13.78 |
| November 2009 | $8.21 | $12.74 |
| October 2009 | $8.06 | $12.51 |
| September 2009 | $8.47 | $13.15 |
| August 2009 | $8.26 | $12.82 |
| July 2009 | $8.28 | $12.85 |
| June 2009 | $7.45 | $11.56 |
| May 2009 | $7.73 | $12 |
| April 2009 | $7.28 | $11.30 |
| March 2009 | $6.73 | $10.45 |
| February 2009 | $7.38 | $11.45 |
| January 2009 | $7.82 | $12.23 |
| December 2008 | $7.83 | $12.25 |
| November 2008 | $7.73 | $12.09 |
| October 2008 | $7.81 | $12.21 |
| September 2008 | $7.88 | $12.47 |
| August 2008 | $8.92 | $14.12 |
| July 2008 | $9.35 | $14.80 |
| June 2008 | $9.86 | $15.85 |
| May 2008 | $10.52 | $16.91 |
| April 2008 | $11.67 | $18.76 |
| March 2008 | $10.70 | $17.41 |
| February 2008 | $12.16 | $19.79 |
| January 2008 | $12.53 | $20.39 |
| December 2007 | $12.10 | $19.90 |
| November 2007 | $12.76 | $21 |
| October 2007 | $13.07 | $21.50 |
| September 2007 | $13.28 | $22.05 |
| August 2007 | $13.85 | $23 |
| July 2007 | $14.45 | $24 |
| June 2007 | $14.23 | $23.85 |
| May 2007 | $13.81 | $23.15 |
| April 2007 | $13.72 | $22.98 |
| March 2007 | $14.77 | $24.97 |
| February 2007 | $14.80 | $25.02 |
| January 2007 | $14.58 | $24.65 |
| December 2006 | $14.55 | $24.81 |
| November 2006 | $14.30 | $24.38 |
| October 2006 | $14.42 | $24.58 |
| September 2006 | $15.15 | $26.04 |
| August 2006 | $15.86 | $27.27 |
| July 2006 | $15.59 | $26.79 |
| June 2006 | $15.21 | $26.34 |
| May 2006 | $14.44 | $25 |
| April 2006 | $15.20 | $26.31 |
| March 2006 | $16.63 | $29 |
| February 2006 | $15.48 | $27 |
| January 2006 | $14.21 | $24.77 |
| December 2005 | $13.89 | $24.41 |
| November 2005 | $13.65 | $23.99 |
| October 2005 | $13.73 | $24.13 |
| September 2005 | $13.66 | $24.20 |
| August 2005 | $11.99 | $22.30 |
| July 2005 | $12.08 | $22.48 |
| June 2005 | $11.71 | $21.96 |
| May 2005 | $11.60 | $21.75 |
| April 2005 | $11.72 | $21.99 |
| March 2005 | $11.90 | $22.50 |
| February 2005 | $11.43 | $21.61 |
| January 2005 | $11.55 | $21.84 |
| December 2004 | $11.61 | $22.12 |
| November 2004 | $11.39 | $21.71 |
| October 2004 | $10.89 | $20.76 |
| September 2004 | $10.72 | $20.60 |
| August 2004 | $10.56 | $20.28 |
| July 2004 | $10.57 | $20.30 |
| June 2004 | $9.62 | $18.64 |
| May 2004 | $9.69 | $18.77 |
| April 2004 | $10.06 | $19.50 |
| March 2004 | $10.87 | $21.22 |
| February 2004 | $10.96 | $21.40 |
| January 2004 | $11.24 | $21.95 |
| December 2003 | $10.95 | $21.53 |
| November 2003 | $11.19 | $22.01 |
| October 2003 | $11.17 | $21.97 |
| September 2003 | $11 | $21.78 |
| August 2003 | $10.99 | $21.76 |
| July 2003 | $10.86 | $21.49 |
| June 2003 | $10.85 | $21.61 |
| May 2003 | $11.40 | $22.70 |
| April 2003 | $10.70 | $21.32 |
| March 2003 | $10.97 | $21.99 |
| February 2003 | $9.68 | $19.41 |
| January 2003 | $9.44 | $18.92 |
| December 2002 | $8.83 | $17.81 |
| November 2002 | $8.47 | $17.10 |
| October 2002 | $8.34 | $16.83 |
| September 2002 | $8.02 | $16.32 |
| August 2002 | $7.98 | $16.22 |
| July 2002 | $7.79 | $15.85 |
| June 2002 | $7.80 | $15.99 |
| May 2002 | $7.71 | $15.80 |
| April 2002 | $7.20 | $14.77 |
| March 2002 | $6.87 | $14.20 |
| February 2002 | $5.98 | $12.37 |
| January 2002 | $5.91 | $12.22 |
| December 2001 | $5.72 | $11.93 |
| November 2001 | $5.58 | $11.64 |
| October 2001 | $5.42 | $11.30 |
| September 2001 | $5.51 | $11.60 |
| August 2001 | $5.56 | $11.70 |
| July 2001 | $5.26 | $11.07 |
| June 2001 | $5.01 | $10.64 |
| May 2001 | $4.91 | $10.42 |
| April 2001 | $4.76 | $10.11 |
| March 2001 | $4.76 | $10.20 |
| February 2001 | $4.73 | $10.12 |
| January 2001 | $4.64 | $9.94 |
| December 2000 | $4.72 | $10.19 |
| November 2000 | $4.66 | $10.06 |
| October 2000 | $4.51 | $9.75 |
| September 2000 | $4.50 | $9.81 |
| August 2000 | $4.36 | $9.50 |
| July 2000 | $4.07 | $8.88 |
| June 2000 | $3.96 | $8.69 |
| May 2000 | $3.58 | $7.88 |
| April 2000 | $3.56 | $7.81 |
| March 2000 | $3.70 | $8.19 |
| February 2000 | $3.50 | $7.75 |
| January 2000 | $3.56 | $7.88 |
| December 1999 | $3.86 | $8.62 |
| November 1999 | $3.80 | $8.50 |
| October 1999 | $3.83 | $8.56 |
| September 1999 | $3.44 | $7.75 |
| August 1999 | $3.66 | $8.25 |
| July 1999 | $3.72 | $8.38 |
| June 1999 | $3.77 | $8.56 |
| May 1999 | $3.64 | $8.25 |
| April 1999 | $3.53 | $8 |
| March 1999 | $3.70 | $8.44 |
| February 1999 | $4.05 | $9.25 |
| January 1999 | $4.19 | $9.56 |
| December 1998 | $4.25 | $9.75 |
| November 1998 | $4.74 | $10.88 |
| October 1998 | $4.76 | $10.94 |
| September 1998 | $4.80 | $11.06 |
| August 1998 | $4.28 | $9.88 |
| July 1998 | $5.83 | $13.44 |
| June 1998 | $6.38 | $14.75 |
| May 1998 | $6.60 | $15.25 |
| April 1998 | $6.76 | $15.62 |
| March 1998 | $6.58 | $15.25 |
| February 1998 | $6.37 | $14.75 |
| January 1998 | $5.83 | $13.50 |
HFWA
List: Contenders
Price: $17.55
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.24%
Payout Ratio: 52.57%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 1.75 USD
P/E Ratio: 10.51
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 69556
Market Capitalization: 599.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.87%
DGR5: 6.11%
DGR10: 10.02%