Skip to main content
logo
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
27.81
+0.07 (0.25%)
Feb 11, 2026, 11:46 AM EST - Market open

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202627.9028.1627.5127.79-0.18%72,878
Feb 10, 202627.9528.1927.4527.7427.74-1.35%207,304
Feb 9, 202628.0628.4327.5928.1228.12-0.25%229,994
Feb 6, 202628.0128.4427.9128.1928.191.48%262,546
Feb 5, 202627.2828.0826.7027.7827.782.47%461,153
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%279,920
Jan 30, 202625.4825.9125.3925.8125.811.30%281,212
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%325,133
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
Dec 2, 202524.0524.1723.8523.9423.72-0.46%151,864
Dec 1, 202523.7324.2623.5524.0523.830.46%176,110