Skip to main content
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
27.59
+0.25 (0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
27.53
-0.06 (-0.22%)
Pre-market: Apr 29, 2026, 4:05 AM EDT

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.4727.8526.6027.5927.590.91%380,665
Apr 27, 202626.4727.4026.4427.3427.343.29%329,890
Apr 24, 202627.5427.8726.3026.4726.47-4.44%555,631
Apr 23, 202627.3028.7726.4927.7027.701.34%318,470
Apr 22, 202627.1527.5126.8927.3427.340.76%309,165
Apr 21, 202627.5627.6827.0927.1327.13-1.63%191,733
Apr 20, 202627.3327.7527.3027.5827.580.33%137,833
Apr 17, 202627.3728.1727.1727.4927.492.00%299,014
Apr 16, 202626.6927.1126.6526.9526.95-0.48%207,587
Apr 15, 202627.0727.1526.6327.0827.08-0.15%176,070
Apr 14, 202627.2227.2626.7827.1227.12-0.37%192,547
Apr 13, 202627.1027.3226.9027.2227.22-0.29%186,773
Apr 10, 202627.7727.8127.1727.3027.30-2.01%179,429
Apr 9, 202627.2128.0427.1227.8627.861.64%299,439
Apr 8, 202627.4227.9427.2727.4127.412.74%262,226
Apr 7, 202626.2926.7426.2426.6826.680.79%253,051
Apr 6, 202625.9526.5225.8926.4726.471.42%206,369
Apr 2, 202625.6526.1325.4726.1026.10-0.19%219,025
Apr 1, 202626.0026.5326.0026.1526.150.58%317,845
Mar 31, 202625.9526.2125.5726.0026.001.80%351,429
Mar 30, 202625.4325.6125.2625.5425.541.47%329,639
Mar 27, 202625.3525.4525.1225.1725.17-1.60%230,169
Mar 26, 202625.2725.6325.2725.5825.58-249,066
Mar 25, 202625.6025.8825.3425.5825.580.47%208,705
Mar 24, 202624.9825.7724.9825.4625.460.71%270,725
Mar 23, 202625.2925.8224.9925.2825.282.39%427,891
Mar 20, 202625.0225.2824.6224.6924.69-1.32%2,213,197
Mar 19, 202624.5325.2924.4525.0225.021.21%355,986
Mar 18, 202624.9225.1024.6024.7224.72-1.36%398,952
Mar 17, 202625.4125.5824.9625.0625.06-0.95%291,285
Mar 16, 202625.0825.8124.7425.3025.301.65%307,451
Mar 13, 202625.3525.7324.7724.8924.89-0.80%230,437
Mar 12, 202624.6125.2224.5525.0925.09-0.59%267,773
Mar 11, 202625.1425.4724.8925.2425.24-0.36%273,640
Mar 10, 202625.0225.9224.9025.3325.330.56%279,894
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%154,584
Mar 3, 202625.8126.3625.4826.2126.21-0.98%254,644
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