Heritage Financial Corporation - Price History

Monthly price history for HFWA (Heritage Financial Corporation)

DateAdjusted priceReal price
June 2024 $16.96 $16.96
May 2024 $18.13 $18.13
April 2024 $17.53 $17.74
March 2024 $19.16 $19.39
February 2024 $18.13 $18.35
January 2024 $19.66 $20.15
December 2023 $20.87 $21.39
November 2023 $17.39 $17.82
October 2023 $15.88 $16.27
September 2023 $15.70 $16.31
August 2023 $16.58 $17.22
July 2023 $17.85 $18.76
June 2023 $15.38 $16.17
May 2023 $15.56 $16.35
April 2023 $16.53 $17.61
March 2023 $20.09 $21.40
February 2023 $26.16 $27.87
January 2023 $26.58 $28.53
December 2022 $28.55 $30.64
November 2022 $30.65 $32.90
October 2022 $31.19 $33.69
September 2022 $24.51 $26.47
August 2022 $24.06 $25.99
July 2022 $23.90 $26.02
June 2022 $23.11 $25.16
May 2022 $23.97 $26.10
April 2022 $22.06 $24.22
March 2022 $22.82 $25.06
February 2022 $23.88 $26.22
January 2022 $21.91 $24.26
December 2021 $22.07 $24.44
November 2021 $21.16 $23.43
October 2021 $22.25 $24.84
September 2021 $22.84 $25.50
August 2021 $22.80 $25.45
July 2021 $21.49 $24.19
June 2021 $22.22 $25.02
May 2021 $25.77 $29.01
April 2021 $24.78 $28.10
March 2021 $24.91 $28.24
February 2021 $22.84 $25.89
January 2021 $20.64 $23.60
December 2020 $20.46 $23.39
November 2020 $20.36 $23.27
October 2020 $18.16 $20.96
September 2020 $15.94 $18.39
August 2020 $17.28 $19.94
July 2020 $16.22 $18.92
June 2020 $17.14 $20
May 2020 $16.29 $19
April 2020 $17 $20.05
March 2020 $16.95 $20
February 2020 $19.66 $23.19
January 2020 $21.69 $25.78
December 2019 $23.81 $28.30
November 2019 $23.20 $27.58
October 2019 $23.01 $27.53
September 2019 $22.53 $26.96
August 2019 $21.88 $26.18
July 2019 $23.67 $28.52
June 2019 $24.52 $29.54
May 2019 $23.32 $28.10
April 2019 $24.98 $30.27
March 2019 $24.87 $30.14
February 2019 $27.17 $32.92
January 2019 $25.42 $30.98
December 2018 $24.39 $29.72
November 2018 $28.70 $34.97
October 2018 $26.63 $32.72
September 2018 $28.61 $35.15
August 2018 $29.54 $36.30
July 2018 $28.41 $35.05
June 2018 $28.24 $34.85
May 2018 $26.06 $32.15
April 2018 $23.96 $29.70
March 2018 $24.68 $30.60
February 2018 $24 $29.75
January 2018 $24.72 $30.80
December 2017 $24.72 $30.80
November 2017 $26.12 $32.55
October 2017 $24.30 $30.50
September 2017 $23.50 $29.50
August 2017 $20.84 $26.15
July 2017 $21.57 $27.20
June 2017 $21.01 $26.50
May 2017 $18.91 $23.85
April 2017 $20.83 $26.40
March 2017 $19.53 $24.75
February 2017 $19.72 $25
January 2017 $20.02 $25.50
December 2016 $20.22 $25.75
November 2016 $17.78 $22.65
October 2016 $14.16 $18.40
September 2016 $13.81 $17.95
August 2016 $14.22 $18.48
July 2016 $13.34 $17.46
June 2016 $13.44 $17.58
May 2016 $13.96 $18.26
April 2016 $14.01 $18.45
March 2016 $13.34 $17.57
February 2016 $13.24 $17.44
January 2016 $13.67 $18.11
December 2015 $14.22 $18.84
November 2015 $14.78 $19.58
October 2015 $13.75 $18.42
September 2015 $14.04 $18.82
August 2015 $13.22 $17.72
July 2015 $13.13 $17.70
June 2015 $13.25 $17.87
May 2015 $12.69 $17.11
April 2015 $12.46 $16.90
March 2015 $12.53 $17
February 2015 $11.88 $16.12
January 2015 $11.37 $15.52
December 2014 $12.86 $17.55
November 2014 $12.40 $16.93
October 2014 $12.68 $17.55
September 2014 $11.44 $15.84
August 2014 $11.82 $16.36
July 2014 $11.43 $15.91
June 2014 $11.56 $16.09
May 2014 $11.32 $15.75
April 2014 $11.61 $16.16
March 2014 $12.11 $16.92
February 2014 $12.68 $17.73
January 2014 $12.13 $17.03
December 2013 $12.18 $17.10
November 2013 $12.25 $17.20
October 2013 $11.43 $16.13
September 2013 $11 $15.52
August 2013 $10.72 $15.12
July 2013 $11.14 $15.89
June 2013 $10.27 $14.65
May 2013 $9.68 $13.81
April 2013 $9.72 $13.95
March 2013 $10.11 $14.50
February 2013 $9.65 $13.85
January 2013 $9.80 $14.13
December 2012 $10.19 $14.69
November 2012 $9.66 $13.93
October 2012 $9.33 $13.83
September 2012 $10.14 $15.03
August 2012 $9.44 $13.99
July 2012 $9.30 $13.85
June 2012 $9.70 $14.65
May 2012 $9.17 $13.85
April 2012 $8.63 $13.10
March 2012 $8.96 $13.60
February 2012 $8.82 $13.40
January 2012 $9.18 $14
December 2011 $8.24 $12.56
November 2011 $8.10 $12.34
October 2011 $8.07 $12.61
September 2011 $7.06 $11.04
August 2011 $7.47 $11.67
July 2011 $8.31 $13.03
June 2011 $8.24 $12.93
May 2011 $8.63 $13.54
April 2011 $9.38 $14.74
March 2011 $9.02 $14.17
February 2011 $9.52 $14.96
January 2011 $9.07 $14.25
December 2010 $8.86 $13.92
November 2010 $8.73 $13.72
October 2010 $8.60 $13.51
September 2010 $8.91 $14
August 2010 $8.05 $12.65
July 2010 $9.45 $14.85
June 2010 $9.53 $14.97
May 2010 $9.53 $14.97
April 2010 $9.74 $15.31
March 2010 $9.60 $15.09
February 2010 $9.41 $14.79
January 2010 $8.95 $14.06
December 2009 $8.77 $13.78
November 2009 $8.11 $12.74
October 2009 $7.96 $12.51
September 2009 $8.37 $13.15
August 2009 $8.16 $12.82
July 2009 $8.18 $12.85
June 2009 $7.36 $11.56
May 2009 $7.64 $12
April 2009 $7.19 $11.30
March 2009 $6.65 $10.45
February 2009 $7.29 $11.45
January 2009 $7.72 $12.23
December 2008 $7.74 $12.25
November 2008 $7.64 $12.09
October 2008 $7.71 $12.21
September 2008 $7.78 $12.47
August 2008 $8.81 $14.12
July 2008 $9.24 $14.80
June 2008 $9.74 $15.85
May 2008 $10.39 $16.91
April 2008 $11.53 $18.76
March 2008 $10.57 $17.41
February 2008 $12.02 $19.79
January 2008 $12.38 $20.39
December 2007 $11.95 $19.90
November 2007 $12.61 $21
October 2007 $12.91 $21.50
September 2007 $13.12 $22.05
August 2007 $13.68 $23
July 2007 $14.27 $24
June 2007 $14.06 $23.85
May 2007 $13.65 $23.15
April 2007 $13.55 $22.98
March 2007 $14.59 $24.97
February 2007 $14.62 $25.02
January 2007 $14.41 $24.65
December 2006 $14.38 $24.81
November 2006 $14.13 $24.38
October 2006 $14.24 $24.58
September 2006 $14.97 $26.04
August 2006 $15.67 $27.27
July 2006 $15.40 $26.79
June 2006 $15.03 $26.34
May 2006 $14.26 $25
April 2006 $15.01 $26.31
March 2006 $16.43 $29
February 2006 $15.30 $27
January 2006 $14.03 $24.77
December 2005 $13.72 $24.41
November 2005 $13.49 $23.99
October 2005 $13.56 $24.13
September 2005 $13.50 $24.20
August 2005 $11.84 $22.30
July 2005 $11.94 $22.48
June 2005 $11.57 $21.96
May 2005 $11.46 $21.75
April 2005 $11.58 $21.99
March 2005 $11.76 $22.50
February 2005 $11.29 $21.61
January 2005 $11.41 $21.84
December 2004 $11.47 $22.12
November 2004 $11.25 $21.71
October 2004 $10.76 $20.76
September 2004 $10.59 $20.60
August 2004 $10.43 $20.28
July 2004 $10.44 $20.30
June 2004 $9.50 $18.64
May 2004 $9.57 $18.77
April 2004 $9.94 $19.50
March 2004 $10.74 $21.22
February 2004 $10.83 $21.40
January 2004 $11.10 $21.95
December 2003 $10.82 $21.53
November 2003 $11.06 $22.01
October 2003 $11.04 $21.97
September 2003 $10.87 $21.78
August 2003 $10.86 $21.76
July 2003 $10.73 $21.49
June 2003 $10.72 $21.61
May 2003 $11.26 $22.70
April 2003 $10.57 $21.32
March 2003 $10.84 $21.99
February 2003 $9.57 $19.41
January 2003 $9.33 $18.92
December 2002 $8.72 $17.81
November 2002 $8.37 $17.10
October 2002 $8.24 $16.83
September 2002 $7.93 $16.32
August 2002 $7.88 $16.22
July 2002 $7.70 $15.85
June 2002 $7.71 $15.99
May 2002 $7.61 $15.80
April 2002 $7.12 $14.77
March 2002 $6.79 $14.20
February 2002 $5.91 $12.37
January 2002 $5.84 $12.22
December 2001 $5.65 $11.93
November 2001 $5.51 $11.64
October 2001 $5.35 $11.30
September 2001 $5.45 $11.60
August 2001 $5.49 $11.70
July 2001 $5.20 $11.07
June 2001 $4.95 $10.64
May 2001 $4.85 $10.42
April 2001 $4.70 $10.11
March 2001 $4.70 $10.20
February 2001 $4.67 $10.12
January 2001 $4.58 $9.94
December 2000 $4.66 $10.19
November 2000 $4.60 $10.06
October 2000 $4.46 $9.75
September 2000 $4.45 $9.81
August 2000 $4.31 $9.50
July 2000 $4.02 $8.88
June 2000 $3.91 $8.69
May 2000 $3.54 $7.88
April 2000 $3.51 $7.81
March 2000 $3.65 $8.19
February 2000 $3.46 $7.75
January 2000 $3.51 $7.88
December 1999 $3.81 $8.62
November 1999 $3.76 $8.50
October 1999 $3.79 $8.56
September 1999 $3.40 $7.75
August 1999 $3.62 $8.25
July 1999 $3.67 $8.38
June 1999 $3.73 $8.56
May 1999 $3.59 $8.25
April 1999 $3.48 $8
March 1999 $3.65 $8.44
February 1999 $4 $9.25
January 1999 $4.14 $9.56
December 1998 $4.20 $9.75
November 1998 $4.68 $10.88
October 1998 $4.71 $10.94
September 1998 $4.74 $11.06
August 1998 $4.23 $9.88
July 1998 $5.76 $13.44
June 1998 $6.30 $14.75
May 1998 $6.52 $15.25
April 1998 $6.68 $15.62
March 1998 $6.50 $15.25
February 1998 $6.29 $14.75
January 1998 $5.76 $13.50

HFWA

List: Contenders

Price: $16.96

52 week price:
15.50
22.55

Dividend Yield: 0.05%

5-year range yield:
0.05%
5.45%

Forward Dividend Yield: 5.38%

Payout Ratio: 69.17%

Payout Ratio Range:
7.30%
82.80%

Dividend Per Share: 0.92 USD

Earnings Per Share: 1.33 USD

P/E Ratio: 12.89

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 69556

Market Capitalization: 594.9 million

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: 3.34%

DGR5: 5.73%

DGR10: 9.64%

Links: