Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
24.39
+0.05 (0.18%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Heritage Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 24.57 | 24.82 | 24.31 | 24.39 | 24.39 | 0.18% | 177,937 |
| Oct 3, 2025 | 24.12 | 24.54 | 24.10 | 24.34 | 24.34 | 1.25% | 159,592 |
| Oct 2, 2025 | 24.09 | 24.18 | 23.94 | 24.04 | 24.04 | -0.50% | 150,513 |
| Oct 1, 2025 | 23.96 | 24.22 | 23.68 | 24.16 | 24.16 | -0.12% | 152,012 |
| Sep 30, 2025 | 24.53 | 24.64 | 23.81 | 24.19 | 24.19 | -1.83% | 150,864 |
| Sep 29, 2025 | 25.00 | 25.00 | 24.54 | 24.64 | 24.64 | -0.85% | 185,927 |
| Sep 26, 2025 | 24.83 | 24.89 | 24.49 | 24.85 | 24.85 | 1.02% | 114,443 |
| Sep 25, 2025 | 24.54 | 24.62 | 24.37 | 24.60 | 24.60 | -0.16% | 94,383 |
| Sep 24, 2025 | 24.54 | 24.71 | 24.22 | 24.64 | 24.64 | 0.45% | 126,002 |
| Sep 23, 2025 | 24.63 | 24.97 | 24.45 | 24.53 | 24.53 | -0.20% | 116,274 |
| Sep 22, 2025 | 24.67 | 24.92 | 24.34 | 24.58 | 24.58 | -0.77% | 236,052 |
| Sep 19, 2025 | 25.11 | 25.11 | 24.75 | 24.77 | 24.77 | -1.67% | 662,553 |
| Sep 18, 2025 | 24.34 | 25.19 | 24.25 | 25.19 | 25.19 | 3.92% | 158,778 |
| Sep 17, 2025 | 24.14 | 24.84 | 23.53 | 24.24 | 24.24 | 0.87% | 219,838 |
| Sep 16, 2025 | 24.14 | 24.18 | 23.74 | 24.03 | 24.03 | -0.87% | 164,463 |
| Sep 15, 2025 | 24.58 | 24.89 | 24.07 | 24.24 | 24.24 | -1.14% | 153,680 |
| Sep 12, 2025 | 24.88 | 24.88 | 24.46 | 24.52 | 24.52 | -1.49% | 114,745 |
| Sep 11, 2025 | 24.83 | 24.95 | 24.18 | 24.89 | 24.89 | 0.36% | 157,350 |
| Sep 10, 2025 | 24.88 | 25.13 | 24.73 | 24.80 | 24.80 | -0.28% | 188,901 |
| Sep 9, 2025 | 24.98 | 25.20 | 24.59 | 24.87 | 24.87 | -0.64% | 316,759 |
| Sep 8, 2025 | 24.88 | 25.06 | 24.33 | 25.03 | 25.03 | 0.93% | 222,077 |
| Sep 5, 2025 | 25.16 | 25.43 | 24.17 | 24.80 | 24.80 | -0.92% | 224,681 |
| Sep 4, 2025 | 24.36 | 25.07 | 23.89 | 25.03 | 25.03 | 3.05% | 213,831 |
| Sep 3, 2025 | 24.20 | 24.64 | 24.00 | 24.29 | 24.29 | -0.04% | 123,423 |
| Sep 2, 2025 | 24.16 | 24.33 | 23.66 | 24.30 | 24.30 | -0.57% | 178,239 |
| Aug 29, 2025 | 24.62 | 24.76 | 24.38 | 24.44 | 24.44 | -0.37% | 122,825 |
| Aug 28, 2025 | 24.76 | 24.90 | 24.38 | 24.53 | 24.53 | -0.33% | 102,341 |
| Aug 27, 2025 | 24.45 | 24.90 | 24.08 | 24.61 | 24.61 | 0.20% | 143,169 |
| Aug 26, 2025 | 24.10 | 24.73 | 24.05 | 24.56 | 24.56 | 1.87% | 194,292 |
| Aug 25, 2025 | 24.35 | 24.39 | 23.73 | 24.11 | 24.11 | -1.19% | 172,089 |
| Aug 22, 2025 | 23.20 | 24.44 | 23.19 | 24.40 | 24.40 | 5.77% | 235,154 |
| Aug 21, 2025 | 23.17 | 23.31 | 22.93 | 23.07 | 23.07 | -1.03% | 147,567 |
| Aug 20, 2025 | 23.38 | 23.87 | 23.22 | 23.31 | 23.31 | -0.13% | 122,853 |
| Aug 19, 2025 | 23.32 | 23.81 | 23.17 | 23.34 | 23.34 | -0.04% | 120,829 |
| Aug 18, 2025 | 23.22 | 23.41 | 22.88 | 23.35 | 23.35 | 0.78% | 139,983 |
| Aug 15, 2025 | 23.91 | 23.91 | 23.15 | 23.17 | 23.17 | -2.77% | 168,552 |
| Aug 14, 2025 | 23.67 | 23.90 | 23.44 | 23.83 | 23.83 | -0.77% | 127,400 |
| Aug 13, 2025 | 23.67 | 24.04 | 23.55 | 24.02 | 24.02 | 2.28% | 146,674 |
| Aug 12, 2025 | 22.68 | 23.50 | 22.67 | 23.48 | 23.48 | 4.31% | 156,695 |
| Aug 11, 2025 | 22.54 | 22.60 | 22.26 | 22.51 | 22.51 | 0.09% | 130,300 |
| Aug 8, 2025 | 22.34 | 22.68 | 22.07 | 22.49 | 22.49 | 1.53% | 146,453 |
| Aug 7, 2025 | 22.61 | 22.61 | 22.12 | 22.15 | 22.15 | -1.12% | 95,818 |
| Aug 6, 2025 | 22.54 | 22.55 | 22.34 | 22.40 | 22.40 | -1.93% | 114,657 |
| Aug 5, 2025 | 22.61 | 22.89 | 22.15 | 22.84 | 22.60 | 1.51% | 225,883 |
| Aug 4, 2025 | 22.22 | 22.66 | 21.92 | 22.50 | 22.26 | 1.67% | 160,622 |
| Aug 1, 2025 | 22.21 | 22.33 | 21.86 | 22.13 | 21.90 | -1.82% | 195,607 |
| Jul 31, 2025 | 22.46 | 22.73 | 22.31 | 22.54 | 22.30 | -0.84% | 207,633 |
| Jul 30, 2025 | 23.44 | 23.60 | 22.66 | 22.73 | 22.49 | -2.70% | 184,338 |
| Jul 29, 2025 | 23.75 | 23.82 | 23.36 | 23.36 | 23.11 | -0.55% | 122,124 |
| Jul 28, 2025 | 23.50 | 23.81 | 23.33 | 23.49 | 23.24 | 0.21% | 194,526 |