Skip to main content
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
24.15
-0.08 (-0.33%)
Feb 21, 2025, 4:00 PM EST - Market closed

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.3924.6423.8124.1524.15-0.33%332,425
Feb 20, 202524.2424.4723.7924.2324.23-0.49%142,400
Feb 19, 202524.2524.5624.1124.3524.35-0.45%187,020
Feb 18, 202524.0724.6224.0724.4624.460.87%167,061
Feb 14, 202524.6324.7824.1424.2524.25-0.90%98,037
Feb 13, 202524.3724.6424.1024.4724.470.87%168,150
Feb 12, 202524.6624.7824.2624.2624.26-3.27%173,688
Feb 11, 202524.5825.1324.5425.0825.081.29%143,824
Feb 10, 202524.9724.9724.7124.7624.76-0.56%169,756
Feb 7, 202525.6625.6624.8424.9024.90-3.38%380,993
Feb 6, 202525.4725.8125.2425.7725.770.39%200,452
Feb 5, 202525.2625.8925.2625.6725.43-0.12%159,910
Feb 4, 202525.0125.7224.8325.7025.462.35%134,108
Feb 3, 202525.0425.5224.6925.1124.88-2.30%190,690
Jan 31, 202525.4925.7725.3225.7025.460.55%303,425
Jan 30, 202525.6726.0525.4725.5625.320.31%272,883
Jan 29, 202525.2525.6225.1625.4825.250.91%192,467
Jan 28, 202525.3625.5725.1625.2525.02-1.17%188,943
Jan 27, 202524.9025.6624.6525.5525.313.65%331,596
Jan 24, 202524.9425.1224.3824.6524.42-0.80%238,293
Jan 23, 202524.7024.9723.9624.8524.621.02%275,505
Jan 22, 202524.4824.6824.2124.6024.37-0.45%222,722
Jan 21, 202524.6725.2024.6624.7124.480.65%118,041
Jan 17, 202524.5024.6324.2424.5524.320.99%139,550
Jan 16, 202524.4924.6124.1524.3124.09-1.22%125,767
Jan 15, 202525.2025.2024.3324.6124.380.98%114,049
Jan 14, 202523.4824.3923.4824.3724.154.77%165,545
Jan 13, 202522.8223.3222.7923.2623.050.78%163,708
Jan 10, 202523.3023.3122.6923.0822.87-2.94%149,212
Jan 8, 202523.6523.9523.4823.7823.56-0.29%100,849
Jan 7, 202524.2124.4623.5523.8523.63-1.45%164,198
Jan 6, 202524.1924.7023.9724.2023.980.08%165,004
Jan 3, 202524.1924.3123.5824.1823.960.54%122,689
Jan 2, 202524.6924.7723.8524.0523.83-1.84%201,584
Dec 31, 202424.4924.6424.3724.5024.270.74%176,790
Dec 30, 202424.2124.4624.0224.3224.100.04%134,480
Dec 27, 202424.2424.5824.0924.3124.09-0.49%172,662
Dec 26, 202424.2724.4724.1524.4324.21-0.08%186,526
Dec 24, 202424.1924.6723.8324.4524.220.95%56,944
Dec 23, 202424.2624.5524.0624.2224.00-0.62%155,750
Dec 20, 202423.5824.7523.5824.3724.152.74%858,963
Dec 19, 202424.5724.7723.6723.7223.50-1.25%248,256
Dec 18, 202425.8626.0123.8924.0223.80-6.43%293,173
Dec 17, 202426.3226.5425.5625.6725.43-3.06%164,126
Dec 16, 202426.3026.5126.1326.4826.241.18%153,415
Dec 13, 202426.1826.1925.7826.1725.930.11%143,056
Dec 12, 202426.2326.4026.0826.1425.90-0.53%163,012
Dec 11, 202426.3626.5825.9226.2826.040.81%180,118
Dec 10, 202426.1026.4025.5926.0725.830.42%187,516
Dec 9, 202426.2726.3325.9625.9625.72-0.65%142,345
Dec 6, 202426.2826.3325.7826.1325.890.04%96,899
Dec 5, 202426.3926.6526.1026.1225.88-0.99%161,438
Dec 4, 202426.1726.4525.9626.3826.141.03%141,198
Dec 3, 202426.2526.4225.9226.1125.87-0.65%113,058
Dec 2, 202426.5926.9326.0226.2826.04-0.64%168,782
Nov 29, 202427.0827.1326.2026.4526.21-1.31%93,703
Nov 27, 202426.8827.3826.7726.8026.550.04%212,651
Nov 26, 202426.7327.2426.5126.7926.540.04%225,311
Nov 25, 202426.7727.5826.7026.7826.531.06%252,490
Nov 22, 202425.9226.5225.8826.5026.262.75%117,404
Nov 21, 202425.6926.2225.5025.7925.551.18%142,851
Nov 20, 202425.5125.7825.2925.4925.26-0.39%124,121
Nov 19, 202425.3525.7325.1625.5925.35-0.39%105,431
Nov 18, 202426.1326.3025.1725.6925.45-1.80%96,430
Nov 15, 202426.2526.4125.7926.1625.920.11%121,745
Nov 14, 202426.4626.4925.8526.1325.89-0.50%124,129
Nov 13, 202426.6427.1026.2326.2626.02-0.49%186,695
Nov 12, 202426.8627.0626.3926.3926.15-1.97%257,909
Nov 11, 202426.7927.5526.7926.9226.672.51%226,057
Nov 8, 202426.0526.5325.9126.2626.020.77%287,123
Nov 7, 202427.0727.1125.9126.0625.82-4.47%240,941
Nov 6, 202424.7927.4324.7927.2827.0314.09%743,178
Nov 5, 202423.2723.9423.2223.9123.492.93%321,302
Nov 4, 202423.0723.2622.6523.2322.820.13%174,984
Nov 1, 202423.1623.2222.2823.2022.790.91%217,371
Oct 31, 202423.1823.1822.2922.9922.59-0.52%144,205
Oct 30, 202422.9023.6022.9023.1122.710.52%115,662
Oct 29, 202423.0023.1922.8922.9922.590.09%122,343
Oct 28, 202422.6723.1622.4922.9722.572.82%156,579
Oct 25, 202422.5822.7222.0722.3421.95-0.09%127,156
Oct 24, 202421.9022.5121.6222.3621.972.24%352,242
Oct 23, 202421.6521.9621.6521.8721.490.69%77,085
Oct 22, 202421.5121.7321.4421.7221.341.07%167,168
Oct 21, 202422.6322.6521.4621.4921.11-5.00%167,696
Oct 18, 202423.0623.0622.5722.6222.22-1.95%106,048
Oct 17, 202422.8923.0822.5623.0722.671.23%107,327
Oct 16, 202422.6822.9322.5622.7922.391.74%107,478
Oct 15, 202421.9522.8721.8722.4022.012.38%122,115
Oct 14, 202421.8121.9921.2621.8821.500.23%58,269
Oct 11, 202421.1221.9021.1221.8321.454.05%105,861
Oct 10, 202420.9421.1220.7320.9820.61-0.80%108,828
Oct 9, 202420.9221.4420.9021.1520.781.00%72,593
Oct 8, 202421.2421.3120.9420.9420.57-0.90%98,493
Oct 7, 202421.0621.3720.9721.1320.76-111,759
Oct 4, 202421.1221.3520.9521.1320.761.54%131,677
Oct 3, 202420.7220.9220.6020.8120.450.14%126,361
Oct 2, 202420.7221.2220.7220.7820.420.05%113,080
Oct 1, 202421.6721.6720.7220.7720.41-4.59%298,593
Sep 30, 202421.3321.8121.2421.7721.391.87%130,115
Sep 27, 202421.6421.7421.3021.3721.00-0.56%156,201