Skip to main content
/
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
23.30
+0.49 (2.15%)
At close: Jun 6, 2025, 4:00 PM
23.31
+0.01 (0.04%)
After-hours: Jun 6, 2025, 4:04 PM EDT

Heritage Financial Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 7, 1998→Jun 6, 2025Max ▾20002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​2025010.0020.0030.0023.31

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.1523.7722.9023.3123.312.19%157,972
Jun 5, 202523.0523.0522.7022.8122.81-0.74%175,783
Jun 4, 202523.3923.4822.9622.9822.98-1.71%123,028
Jun 3, 202522.8123.4522.7923.3823.382.14%156,030
Jun 2, 202523.3823.5522.8422.8922.89-2.10%204,118
May 30, 202523.4023.5523.2223.3823.38-0.21%271,950
May 29, 202523.3723.5723.1123.4323.430.56%180,142
May 28, 202523.5423.6923.2723.3023.30-1.31%187,817
May 27, 202523.2323.6322.9123.6123.612.21%181,303
May 23, 202522.5723.2222.4523.1023.100.30%220,241
May 22, 202523.0723.3922.9623.0323.03-0.52%209,973
May 21, 202523.8824.0123.1223.1523.15-3.58%224,636
May 20, 202523.9024.0523.4824.0124.010.54%229,988
May 19, 202523.8023.9423.0623.8823.88-0.21%156,831
May 16, 202524.2724.2823.8923.9323.93-1.48%171,504
May 15, 202524.1224.3523.9224.2924.291.21%146,312
May 14, 202524.1424.1923.9724.0024.00-0.87%122,514
May 13, 202524.1624.2623.9424.2124.210.29%134,688
May 12, 202524.3625.0024.0924.1424.142.90%199,774
May 9, 202523.5623.6823.4123.4623.46-0.42%168,088
May 8, 202523.2323.7422.9123.5623.562.52%203,546
May 7, 202523.3323.4122.8922.9822.98-1.63%246,452
May 6, 202523.4823.8023.2323.3623.12-0.64%231,938
May 5, 202523.4724.2223.3723.5123.27-0.30%163,495
May 2, 202523.1023.6722.5023.5823.342.34%191,414
May 1, 202522.8323.1822.5923.0422.800.96%180,380
Apr 30, 202522.6823.0522.1922.8222.58-0.52%355,872
Apr 29, 202522.8123.2522.5222.9422.700.75%344,421
Apr 28, 202522.5822.8622.5022.7722.540.75%259,564
Apr 25, 202522.7422.8722.2822.6022.37-1.70%255,677
Apr 24, 202521.6423.0221.6422.9922.750.04%389,029
Apr 23, 202523.2324.0022.7722.9822.741.41%231,683
Apr 22, 202522.3822.7721.9222.6622.433.56%206,882
Apr 21, 202521.7121.9721.5321.8821.650.14%141,899
Apr 17, 202521.7122.0621.7121.8521.620.46%141,661
Apr 16, 202521.6322.1021.3921.7521.530.55%263,142
Apr 15, 202520.6121.9220.5621.6321.411.98%170,886
Apr 14, 202521.1521.2920.5921.2120.991.14%198,879
Apr 11, 202520.7621.1220.4720.9720.75-0.19%198,282
Apr 10, 202521.9222.7120.5121.0120.79-5.62%278,584
Apr 9, 202520.0422.7619.8422.2622.034.31%380,158
Apr 8, 202521.9922.2121.0621.3421.12-246,647
Apr 7, 202521.1422.3520.5621.3421.12-0.70%333,572
Apr 4, 202521.6121.8920.7621.4921.27-4.49%314,841
Apr 3, 202523.5023.6922.4922.5022.27-8.16%328,746
Apr 2, 202524.0024.5323.9524.5024.250.82%157,049
Apr 1, 202524.1624.8223.7324.3024.05-0.12%220,212
Mar 31, 202524.4424.5724.0024.3324.080.79%304,446
Mar 28, 202524.3424.4423.9124.1423.89-1.03%205,884
Mar 27, 202524.1924.5324.0224.3924.140.91%152,493