Skip to main content
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
25.19
-0.16 (-0.63%)
At close: Mar 9, 2026, 4:00 PM EDT
25.19
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.0025.4824.4325.1925.19-0.63%374,809
Mar 6, 202625.0425.3824.6125.3525.35-1.59%220,585
Mar 5, 202625.9526.0425.4525.7625.76-2.24%164,321
Mar 4, 202626.3426.5226.0726.3526.350.53%154,291
Mar 3, 202625.8126.3625.4826.2126.21-0.98%254,579
Mar 2, 202625.9126.7725.5726.4726.470.23%215,009
Feb 27, 202626.9527.0626.1226.4126.41-3.65%556,974
Feb 26, 202627.6628.1327.2627.4127.41-0.47%298,694
Feb 25, 202627.3227.8127.1127.5427.541.59%234,875
Feb 24, 202627.3327.5226.8927.1127.11-255,534
Feb 23, 202628.1628.4126.7227.1127.11-4.10%357,382
Feb 20, 202628.0528.3227.7128.2728.270.96%249,008
Feb 19, 202627.9028.2026.9428.0028.00-0.39%281,878
Feb 18, 202628.4028.9827.9928.1128.11-0.95%306,028
Feb 17, 202628.1728.6128.1228.3828.381.03%325,707
Feb 13, 202627.7528.2827.4728.0928.091.30%231,574
Feb 12, 202628.0428.2927.1327.7327.73-0.25%286,412
Feb 11, 202627.9028.1627.4927.8027.800.22%241,105
Feb 10, 202627.9528.1927.4527.7427.74-1.35%207,304
Feb 9, 202628.0628.4327.5928.1228.12-0.25%230,059
Feb 6, 202628.0128.4427.9128.1928.191.48%263,149
Feb 5, 202627.2828.0826.7027.7827.782.47%461,692
Feb 4, 202626.5827.1826.5827.1127.112.22%285,202
Feb 3, 202626.4627.1726.1426.5226.520.26%231,835
Feb 2, 202625.8726.7325.7126.4526.452.48%280,016
Jan 30, 202625.4825.9125.3925.8125.811.30%281,412
Jan 29, 202625.4225.8525.2225.4825.481.11%205,798
Jan 28, 202625.7525.8025.0925.2025.20-3.04%292,715
Jan 27, 202626.3926.5225.7425.9925.75-1.37%325,138
Jan 26, 202626.5626.8326.1226.3526.11-0.87%352,903
Jan 23, 202628.3528.3526.3526.5826.33-5.54%480,237
Jan 22, 202626.9528.3226.4928.1427.887.16%524,337
Jan 21, 202625.0726.3124.7726.2626.025.67%315,551
Jan 20, 202624.6725.0624.5824.8524.62-0.96%231,138
Jan 16, 202625.4825.6025.0525.0924.86-1.84%271,267
Jan 15, 202624.4125.6324.4125.5625.324.71%366,279
Jan 14, 202623.8724.5223.7724.4124.182.35%271,904
Jan 13, 202624.1724.7323.8223.8523.63-0.91%103,149
Jan 12, 202623.9624.5023.5024.0723.85-0.25%175,317
Jan 9, 202624.6024.6324.0824.1323.91-1.71%161,287
Jan 8, 202623.7424.7723.7424.5524.322.81%195,302
Jan 7, 202624.2924.3923.8023.8823.66-1.77%218,821
Jan 6, 202623.9224.3823.8024.3124.090.91%246,793
Jan 5, 202623.6124.4623.6124.0923.871.65%186,910
Jan 2, 202623.7124.0023.3623.7023.480.21%170,412
Dec 31, 202523.9724.0623.6223.6523.43-1.17%184,942
Dec 30, 202524.3924.4323.8223.9323.71-1.68%234,499
Dec 29, 202524.4326.9224.1224.3424.12-0.45%197,221
Dec 26, 202524.6124.7024.2824.4524.22-0.33%125,623
Dec 24, 202524.6424.7824.4924.5324.30-0.20%106,840
Dec 23, 202524.8925.0624.5424.5824.35-1.60%193,971
Dec 22, 202524.8925.3324.5724.9824.750.28%299,649
Dec 19, 202525.5925.8624.8324.9124.68-3.60%578,553
Dec 18, 202525.8626.0925.7025.8425.600.66%309,417
Dec 17, 202525.2625.7025.1925.6725.431.42%176,093
Dec 16, 202525.5025.6525.2625.3125.08-0.47%209,287
Dec 15, 202525.5025.6525.3325.4325.200.24%139,720
Dec 12, 202525.4625.5025.1725.3725.140.20%197,507
Dec 11, 202525.1925.5325.1925.3225.090.36%199,547
Dec 10, 202524.2425.4424.0925.2325.003.66%320,402
Dec 9, 202524.2724.6424.0124.3424.120.29%156,506
Dec 8, 202524.3924.5624.1424.2724.050.54%144,112
Dec 5, 202524.1124.2523.9424.1423.92-0.29%108,154
Dec 4, 202524.0124.3023.9324.2123.990.54%115,581
Dec 3, 202523.9524.3723.8024.0823.860.58%149,936
Dec 2, 202524.0524.1723.8523.9423.72-0.46%151,864
Dec 1, 202523.7324.2623.5524.0523.830.46%176,110
Nov 28, 202524.1624.3623.8523.9423.72-1.28%160,136
Nov 26, 202524.2724.6224.2024.2524.03-0.90%420,113
Nov 25, 202523.5724.6523.5324.4724.245.02%294,079
Nov 24, 202523.2023.4223.0723.3023.080.13%202,006
Nov 21, 202522.4423.4522.4423.2723.064.26%212,111
Nov 20, 202522.4122.7621.9422.3222.110.50%217,186
Nov 19, 202522.0022.3422.0022.2122.000.77%198,760
Nov 18, 202521.4622.0821.3222.0421.842.65%332,377
Nov 17, 202522.1522.1821.4321.4721.27-3.38%139,423
Nov 14, 202522.1022.2921.7922.2222.010.09%127,032
Nov 13, 202522.2822.5222.0722.2021.99-0.76%115,272
Nov 12, 202522.4322.7222.3222.3722.16-0.36%195,243
Nov 11, 202522.4322.5822.2822.4522.240.22%93,872
Nov 10, 202522.1322.6522.0722.4022.191.54%182,461
Nov 7, 202522.0522.3021.8922.0621.86-211,463
Nov 6, 202522.4222.5121.9522.0621.86-1.91%209,225
Nov 5, 202522.2122.5922.1522.4922.28-208,499
Nov 4, 202522.4322.6122.2522.4922.04-0.35%337,710
Nov 3, 202522.2122.5821.7822.5722.121.71%245,776
Oct 31, 202522.2722.4021.9722.1921.75-1.16%158,784
Oct 30, 202522.5022.9522.3422.4522.01-0.53%208,230
Oct 29, 202523.1723.5322.4722.5722.12-3.38%181,474
Oct 28, 202523.1423.3722.9323.3622.901.08%145,874
Oct 27, 202523.1323.3523.0523.1122.65-0.04%143,415
Oct 24, 202523.2223.5023.1123.1222.660.30%133,605
Oct 23, 202523.0523.1922.4423.0522.590.30%169,578
Oct 22, 202522.9623.2822.8022.9822.520.48%148,496
Oct 21, 202522.4422.9222.4422.8722.421.60%125,765
Oct 20, 202522.1922.5221.9522.5122.062.36%359,051
Oct 17, 202522.3122.7821.9721.9921.55-0.50%227,424
Oct 16, 202523.2623.7022.0022.1021.66-5.52%193,428
Oct 15, 202523.9124.0823.2023.3922.93-1.68%105,304
Oct 14, 202522.8323.8622.8323.7923.323.26%135,159