Skip to main content
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
29.52
+0.23 (0.79%)
At close: Jun 26, 2026, 4:00 PM EDT
29.52
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.3429.6729.2129.5229.520.79%1,473,700
Jun 25, 202628.9829.5028.5929.2929.291.07%249,978
Jun 24, 202628.7329.1528.5828.9828.980.87%284,775
Jun 23, 202628.1228.8428.0828.7328.732.31%236,443
Jun 22, 202627.8528.3427.8528.0828.080.57%265,397
Jun 18, 202627.8428.2827.6027.9227.921.45%479,180
Jun 17, 202628.2528.4627.3027.5227.52-2.58%408,825
Jun 16, 202628.6728.8428.1528.2528.25-0.67%399,673
Jun 15, 202629.1629.2928.3728.4428.44-2.07%236,169
Jun 12, 202628.9029.1228.8329.0429.040.76%222,955
Jun 11, 202628.8228.9928.5028.8228.820.35%273,757
Jun 10, 202628.5628.9228.3828.7228.721.34%276,168
Jun 9, 202628.0628.7428.0628.3428.341.54%242,351
Jun 8, 202627.9428.1827.3827.9127.910.47%194,004
Jun 5, 202627.5428.1427.4927.7827.780.58%206,326
Jun 4, 202627.0927.6926.9827.6227.623.48%255,398
Jun 3, 202627.2527.2626.6626.6926.69-2.66%249,409
Jun 2, 202627.0127.4927.0127.4227.421.18%225,646
Jun 1, 202627.3927.4526.6827.1027.10-0.55%388,347
May 29, 202627.2727.5627.2427.2527.25-0.33%312,248
May 28, 202627.0827.3426.7527.3427.340.96%195,291
May 27, 202627.7027.7027.0227.0827.08-1.92%172,690
May 26, 202627.2827.6726.7927.6127.611.58%229,310
May 22, 202627.3027.3927.0727.1827.180.15%173,312
May 21, 202626.9327.3626.5227.1427.14-0.11%237,445
May 20, 202626.5727.2226.3927.1727.172.34%276,951
May 19, 202626.4926.6926.2326.5526.55-0.30%169,622
May 18, 202626.1126.6525.8426.6326.632.31%205,552
May 15, 202626.4326.6625.8526.0326.03-1.70%323,224
May 14, 202626.3726.7726.3726.4826.481.11%200,942
May 13, 202626.5526.7826.1626.1926.19-2.09%276,278
May 12, 202626.9427.0026.1426.7526.75-0.71%261,985
May 11, 202627.6327.6926.9126.9426.94-2.11%212,486
May 8, 202627.4427.6027.2527.5227.520.36%188,836
May 7, 202627.4927.7027.2827.4227.42-0.15%239,787
May 6, 202627.3927.6427.2727.4627.460.66%202,029
May 5, 202627.0327.5727.0227.5227.281.93%213,526
May 4, 202627.3627.6026.9727.0026.76-2.21%244,746
May 1, 202627.5127.8727.3227.6127.370.33%151,012
Apr 30, 202627.0327.9026.9227.5227.281.14%309,312
Apr 29, 202627.6327.6326.8827.2126.97-1.38%317,589
Apr 28, 202627.4727.8526.6027.5927.350.91%380,665
Apr 27, 202626.4727.4026.4427.3427.103.29%329,890
Apr 24, 202627.5427.8726.3026.4726.24-4.44%555,631
Apr 23, 202627.3028.7726.4927.7027.461.34%318,470
Apr 22, 202627.1527.5126.8927.3427.100.76%309,165
Apr 21, 202627.5627.6827.0927.1326.89-1.63%191,733
Apr 20, 202627.3327.7527.3027.5827.340.33%137,833
Apr 17, 202627.3728.1727.1727.4927.252.00%299,014
Apr 16, 202626.6927.1126.6526.9526.71-0.48%207,587
Apr 15, 202627.0727.1526.6327.0826.84-0.15%176,070
Apr 14, 202627.2227.2626.7827.1226.88-0.37%192,547
Apr 13, 202627.1027.3226.9027.2226.98-0.29%186,773
Apr 10, 202627.7727.8127.1727.3027.06-2.01%179,429
Apr 9, 202627.2128.0427.1227.8627.621.64%299,439
Apr 8, 202627.4227.9427.2727.4127.172.74%262,226
Apr 7, 202626.2926.7426.2426.6826.450.79%253,051
Apr 6, 202625.9526.5225.8926.4726.241.42%206,369
Apr 2, 202625.6526.1325.4726.1025.87-0.19%219,025
Apr 1, 202626.0026.5326.0026.1525.920.58%317,845
Mar 31, 202625.9526.2125.5726.0025.771.80%351,429
Mar 30, 202625.4325.6125.2625.5425.321.47%329,639
Mar 27, 202625.3525.4525.1225.1724.95-1.60%230,169
Mar 26, 202625.2725.6325.2725.5825.36-249,066
Mar 25, 202625.6025.8825.3425.5825.360.47%208,705
Mar 24, 202624.9825.7724.9825.4625.240.71%270,725
Mar 23, 202625.2925.8224.9925.2825.062.39%427,891
Mar 20, 202625.0225.2824.6224.6924.47-1.32%2,213,197
Mar 19, 202624.5325.2924.4525.0224.801.21%355,986
Mar 18, 202624.9225.1024.6024.7224.50-1.36%398,952
Mar 17, 202625.4125.5824.9625.0624.84-0.95%291,285
Mar 16, 202625.0825.8124.7425.3025.081.65%307,451
Mar 13, 202625.3525.7324.7724.8924.67-0.80%230,437
Mar 12, 202624.6125.2224.5525.0924.87-0.59%267,773
Mar 11, 202625.1425.4724.8925.2425.02-0.36%273,640
Mar 10, 202625.0225.9224.9025.3325.110.56%279,894
Mar 9, 202625.0025.4824.4325.1924.97-0.63%374,809
Mar 6, 202625.0425.3824.6125.3525.13-1.59%220,585
Mar 5, 202625.9526.0425.4525.7625.54-2.24%164,321
Mar 4, 202626.3426.5226.0726.3526.120.53%154,584
Mar 3, 202625.8126.3625.4826.2125.98-0.98%254,644
Mar 2, 202625.9126.7725.5726.4726.240.23%215,009
Feb 27, 202626.9527.0626.1226.4126.18-3.65%556,974
Feb 26, 202627.6628.1327.2627.4127.17-0.47%298,694
Feb 25, 202627.3227.8127.1127.5427.301.59%234,875
Feb 24, 202627.3327.5226.8927.1126.87-255,534
Feb 23, 202628.1628.4126.7227.1126.87-4.10%357,382
Feb 20, 202628.0528.3227.7128.2728.020.96%249,008
Feb 19, 202627.9028.2026.9428.0027.76-0.39%281,878
Feb 18, 202628.4028.9827.9928.1127.86-0.95%306,028
Feb 17, 202628.1728.6128.1228.3828.131.03%325,707
Feb 13, 202627.7528.2827.4728.0927.851.30%231,574
Feb 12, 202628.0428.2927.1327.7327.49-0.25%286,412
Feb 11, 202627.9028.1627.4927.8027.560.22%241,105
Feb 10, 202627.9528.1927.4527.7427.50-1.35%207,304
Feb 9, 202628.0628.4327.5928.1227.87-0.25%230,059
Feb 6, 202628.0128.4427.9128.1927.941.48%263,149
Feb 5, 202627.2828.0826.7027.7827.542.47%461,692
Feb 4, 202626.5827.1826.5827.1126.872.22%285,202
Feb 3, 202626.4627.1726.1426.5226.290.26%231,835