Skip to main content
/
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
24.30
-0.03 (-0.12%)
At close: Apr 1, 2025, 4:00 PM
24.24
-0.06 (-0.24%)
After-hours: Apr 1, 2025, 4:39 PM EDT

Heritage Financial Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 7, 1998→Mar 31, 2025Max ▾20002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​2025010.0020.0030.0024.33

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202524.8224.3923.7924.20--0.55%119,331
Mar 31, 202524.4424.5724.0024.3324.330.79%304,446
Mar 28, 202524.3424.4423.9124.1424.14-1.03%205,884
Mar 27, 202524.1924.5324.0224.3924.390.91%152,493
Mar 26, 202524.2724.6224.0424.1724.170.08%132,323
Mar 25, 202524.3824.4924.1424.1524.15-0.33%171,568
Mar 24, 202524.0924.3523.8824.2324.231.89%194,256
Mar 21, 202523.5423.8223.4023.7823.780.55%2,465,470
Mar 20, 202523.2924.0523.2823.6523.65-0.08%336,815
Mar 19, 202523.5123.9323.3823.6723.670.25%295,463
Mar 18, 202523.7323.9323.4823.6123.61-0.80%367,149
Mar 17, 202523.0124.1623.0123.8023.800.13%402,984
Mar 14, 202523.4123.9923.3723.7723.772.28%266,655
Mar 13, 202523.2323.7623.0323.2423.240.17%305,068
Mar 12, 202523.5123.5822.9923.2023.20-0.90%315,604
Mar 11, 202523.7424.0023.1923.4123.41-1.06%425,277
Mar 10, 202523.6023.9523.4423.6623.66-1.05%568,252
Mar 7, 202524.0424.3723.4623.9123.91-0.37%303,421
Mar 6, 202523.8924.0023.5024.0024.00-0.37%211,017
Mar 5, 202524.3324.5423.6724.0924.09-1.11%288,545
Mar 4, 202524.7024.9024.1824.3624.36-3.29%428,087
Mar 3, 202525.2725.4924.9825.1925.19-0.32%226,084
Feb 28, 202524.9525.2924.5525.2725.271.45%255,637
Feb 27, 202524.0824.9223.9824.9124.911.76%274,281
Feb 26, 202524.2424.4824.0724.4824.480.78%232,684
Feb 25, 202524.2824.5224.1224.2924.290.58%213,270
Feb 24, 202524.3424.3424.0324.1524.15-299,968
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