Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
24.84
-0.89 (-3.46%)
Jul 15, 2025, 4:00 PM - Market closed
Heritage Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.73 | 25.73 | 24.82 | 24.82 | 24.82 | -3.54% | 133,604 |
| Jul 14, 2025 | 25.29 | 25.75 | 24.97 | 25.73 | 25.73 | 1.78% | 89,069 |
| Jul 11, 2025 | 25.45 | 25.51 | 25.26 | 25.28 | 25.28 | -1.44% | 104,092 |
| Jul 10, 2025 | 25.54 | 25.82 | 25.27 | 25.65 | 25.65 | 0.31% | 141,515 |
| Jul 9, 2025 | 25.62 | 25.62 | 25.34 | 25.57 | 25.57 | 0.27% | 105,728 |
| Jul 8, 2025 | 25.41 | 25.75 | 25.29 | 25.50 | 25.50 | 0.75% | 126,491 |
| Jul 7, 2025 | 25.43 | 25.81 | 25.16 | 25.31 | 25.31 | -1.17% | 136,760 |
| Jul 3, 2025 | 25.43 | 25.73 | 24.97 | 25.61 | 25.61 | 1.31% | 96,489 |
| Jul 2, 2025 | 24.93 | 25.30 | 24.74 | 25.28 | 25.28 | 1.89% | 156,072 |
| Jul 1, 2025 | 23.75 | 25.03 | 23.73 | 24.81 | 24.81 | 4.07% | 199,330 |
| Jun 30, 2025 | 23.99 | 24.11 | 23.78 | 23.84 | 23.84 | - | 155,123 |
| Jun 27, 2025 | 24.02 | 24.07 | 23.60 | 23.84 | 23.84 | -0.33% | 432,467 |
| Jun 26, 2025 | 23.48 | 23.94 | 22.94 | 23.92 | 23.92 | 2.57% | 108,088 |
| Jun 25, 2025 | 23.53 | 23.60 | 23.30 | 23.32 | 23.32 | -1.10% | 147,923 |
| Jun 24, 2025 | 23.46 | 23.95 | 23.28 | 23.58 | 23.58 | 0.90% | 132,659 |
| Jun 23, 2025 | 22.54 | 23.39 | 22.54 | 23.37 | 23.37 | 3.54% | 155,597 |
| Jun 20, 2025 | 22.74 | 22.90 | 22.49 | 22.57 | 22.57 | 0.09% | 273,088 |
| Jun 18, 2025 | 22.29 | 22.92 | 22.27 | 22.55 | 22.55 | 1.03% | 132,442 |
| Jun 17, 2025 | 22.55 | 22.75 | 22.31 | 22.32 | 22.32 | -1.76% | 114,077 |
| Jun 16, 2025 | 22.98 | 23.26 | 22.62 | 22.72 | 22.72 | -0.18% | 243,000 |
| Jun 13, 2025 | 23.09 | 23.14 | 22.68 | 22.76 | 22.76 | -2.74% | 152,659 |
| Jun 12, 2025 | 23.43 | 23.45 | 22.78 | 23.40 | 23.40 | -0.85% | 135,126 |
| Jun 11, 2025 | 23.98 | 23.98 | 23.59 | 23.60 | 23.60 | -0.88% | 168,908 |
| Jun 10, 2025 | 23.55 | 23.89 | 23.55 | 23.81 | 23.81 | 1.62% | 116,187 |
| Jun 9, 2025 | 23.47 | 23.71 | 23.35 | 23.43 | 23.43 | 0.51% | 208,014 |
| Jun 6, 2025 | 23.15 | 23.77 | 22.90 | 23.31 | 23.31 | 2.19% | 157,972 |
| Jun 5, 2025 | 23.05 | 23.05 | 22.70 | 22.81 | 22.81 | -0.74% | 175,783 |
| Jun 4, 2025 | 23.39 | 23.48 | 22.96 | 22.98 | 22.98 | -1.71% | 123,028 |
| Jun 3, 2025 | 22.81 | 23.45 | 22.79 | 23.38 | 23.38 | 2.14% | 156,030 |
| Jun 2, 2025 | 23.38 | 23.55 | 22.84 | 22.89 | 22.89 | -2.10% | 204,118 |
| May 30, 2025 | 23.40 | 23.55 | 23.22 | 23.38 | 23.38 | -0.21% | 271,950 |
| May 29, 2025 | 23.37 | 23.57 | 23.11 | 23.43 | 23.43 | 0.56% | 180,142 |
| May 28, 2025 | 23.54 | 23.69 | 23.27 | 23.30 | 23.30 | -1.31% | 187,817 |
| May 27, 2025 | 23.23 | 23.63 | 22.91 | 23.61 | 23.61 | 2.21% | 181,303 |
| May 23, 2025 | 22.57 | 23.22 | 22.45 | 23.10 | 23.10 | 0.30% | 220,241 |
| May 22, 2025 | 23.07 | 23.39 | 22.96 | 23.03 | 23.03 | -0.52% | 209,973 |
| May 21, 2025 | 23.88 | 24.01 | 23.12 | 23.15 | 23.15 | -3.58% | 224,636 |
| May 20, 2025 | 23.90 | 24.05 | 23.48 | 24.01 | 24.01 | 0.54% | 229,988 |
| May 19, 2025 | 23.80 | 23.94 | 23.06 | 23.88 | 23.88 | -0.21% | 156,831 |
| May 16, 2025 | 24.27 | 24.28 | 23.89 | 23.93 | 23.93 | -1.48% | 171,504 |
| May 15, 2025 | 24.12 | 24.35 | 23.92 | 24.29 | 24.29 | 1.21% | 146,312 |
| May 14, 2025 | 24.14 | 24.19 | 23.97 | 24.00 | 24.00 | -0.87% | 122,514 |
| May 13, 2025 | 24.16 | 24.26 | 23.94 | 24.21 | 24.21 | 0.29% | 134,688 |
| May 12, 2025 | 24.36 | 25.00 | 24.09 | 24.14 | 24.14 | 2.90% | 199,774 |
| May 9, 2025 | 23.56 | 23.68 | 23.41 | 23.46 | 23.46 | -0.42% | 168,088 |
| May 8, 2025 | 23.23 | 23.74 | 22.91 | 23.56 | 23.56 | 2.52% | 203,546 |
| May 7, 2025 | 23.33 | 23.41 | 22.89 | 22.98 | 22.98 | -1.63% | 246,452 |
| May 6, 2025 | 23.48 | 23.80 | 23.23 | 23.36 | 23.12 | -0.64% | 231,938 |
| May 5, 2025 | 23.47 | 24.22 | 23.37 | 23.51 | 23.27 | -0.30% | 163,495 |
| May 2, 2025 | 23.10 | 23.67 | 22.50 | 23.58 | 23.34 | 2.34% | 191,414 |