Skip to main content
logo
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
26.26
+1.41 (5.67%)
Jan 21, 2026, 4:00 PM EST - Market closed

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202625.0726.3124.7726.2626.265.67%315,546
Jan 20, 202624.6725.0624.5824.8524.85-0.96%231,105
Jan 16, 202625.4825.6025.0525.0925.09-1.84%268,134
Jan 15, 202624.4125.6324.4125.5625.564.71%366,279
Jan 14, 202623.8724.5223.7724.4124.412.35%271,903
Jan 13, 202624.1724.7323.8223.8523.85-0.91%103,149
Jan 12, 202623.9624.5023.5024.0724.07-0.25%173,979
Jan 9, 202624.6024.6324.0824.1324.13-1.71%161,287
Jan 8, 202623.7424.7723.7424.5524.552.81%195,302
Jan 7, 202624.2924.3923.8023.8823.88-1.77%218,821
Jan 6, 202623.9224.3823.8024.3124.310.91%246,793
Jan 5, 202623.6124.4623.6124.0924.091.65%186,910
Jan 2, 202623.7124.0023.3623.7023.700.21%170,412
Dec 31, 202523.9724.0623.6223.6523.65-1.17%184,942
Dec 30, 202524.3924.4323.8223.9323.93-1.68%234,499
Dec 29, 202524.4326.9224.1224.3424.34-0.45%197,221
Dec 26, 202524.6124.7024.2824.4524.45-0.33%125,623
Dec 24, 202524.6424.7824.4924.5324.53-0.20%106,840
Dec 23, 202524.8925.0624.5424.5824.58-1.60%193,971
Dec 22, 202524.8925.3324.5724.9824.980.28%299,649
Dec 19, 202525.5925.8624.8324.9124.91-3.60%578,553
Dec 18, 202525.8626.0925.7025.8425.840.66%309,417
Dec 17, 202525.2625.7025.1925.6725.671.42%176,093
Dec 16, 202525.5025.6525.2625.3125.31-0.47%209,287
Dec 15, 202525.5025.6525.3325.4325.430.24%139,720
Dec 12, 202525.4625.5025.1725.3725.370.20%197,507
Dec 11, 202525.1925.5325.1925.3225.320.36%199,547
Dec 10, 202524.2425.4424.0925.2325.233.66%320,402
Dec 9, 202524.2724.6424.0124.3424.340.29%156,506
Dec 8, 202524.3924.5624.1424.2724.270.54%144,112
Dec 5, 202524.1124.2523.9424.1424.14-0.29%108,154
Dec 4, 202524.0124.3023.9324.2124.210.54%115,581
Dec 3, 202523.9524.3723.8024.0824.080.58%149,936
Dec 2, 202524.0524.1723.8523.9423.94-0.46%151,864
Dec 1, 202523.7324.2623.5524.0524.050.46%176,110
Nov 28, 202524.1624.3623.8523.9423.94-1.28%160,136
Nov 26, 202524.2724.6224.2024.2524.25-0.90%420,113
Nov 25, 202523.5724.6523.5324.4724.475.02%294,079
Nov 24, 202523.2023.4223.0723.3023.300.13%202,006
Nov 21, 202522.4423.4522.4423.2723.274.26%212,111
Nov 20, 202522.4122.7621.9422.3222.320.50%217,186
Nov 19, 202522.0022.3422.0022.2122.210.77%198,760
Nov 18, 202521.4622.0821.3222.0422.042.65%332,377
Nov 17, 202522.1522.1821.4321.4721.47-3.38%139,423
Nov 14, 202522.1022.2921.7922.2222.220.09%127,032
Nov 13, 202522.2822.5222.0722.2022.20-0.76%115,272
Nov 12, 202522.4322.7222.3222.3722.37-0.36%195,243
Nov 11, 202522.4322.5822.2822.4522.450.22%93,872
Nov 10, 202522.1322.6522.0722.4022.401.54%182,461
Nov 7, 202522.0522.3021.8922.0622.06-211,463