Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
22.19
-0.26 (-1.16%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Heritage Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.27 | 22.40 | 21.97 | 22.19 | 22.19 | -1.16% | 158,784 |
| Oct 30, 2025 | 22.50 | 22.95 | 22.34 | 22.45 | 22.45 | -0.53% | 208,230 |
| Oct 29, 2025 | 23.17 | 23.53 | 22.47 | 22.57 | 22.57 | -3.38% | 181,474 |
| Oct 28, 2025 | 23.14 | 23.37 | 22.93 | 23.36 | 23.36 | 1.08% | 145,874 |
| Oct 27, 2025 | 23.13 | 23.35 | 23.05 | 23.11 | 23.11 | -0.04% | 143,415 |
| Oct 24, 2025 | 23.22 | 23.50 | 23.11 | 23.12 | 23.12 | 0.30% | 133,605 |
| Oct 23, 2025 | 23.05 | 23.19 | 22.44 | 23.05 | 23.05 | 0.30% | 169,578 |
| Oct 22, 2025 | 22.96 | 23.28 | 22.80 | 22.98 | 22.98 | 0.48% | 148,496 |
| Oct 21, 2025 | 22.44 | 22.92 | 22.44 | 22.87 | 22.87 | 1.60% | 125,765 |
| Oct 20, 2025 | 22.19 | 22.52 | 21.95 | 22.51 | 22.51 | 2.36% | 359,051 |
| Oct 17, 2025 | 22.31 | 22.78 | 21.97 | 21.99 | 21.99 | -0.50% | 227,424 |
| Oct 16, 2025 | 23.26 | 23.70 | 22.00 | 22.10 | 22.10 | -5.52% | 193,428 |
| Oct 15, 2025 | 23.91 | 24.08 | 23.20 | 23.39 | 23.39 | -1.68% | 105,304 |
| Oct 14, 2025 | 22.83 | 23.86 | 22.83 | 23.79 | 23.79 | 3.26% | 135,159 |
| Oct 13, 2025 | 23.02 | 23.09 | 22.72 | 23.04 | 23.04 | 1.19% | 109,413 |
| Oct 10, 2025 | 23.55 | 23.86 | 22.74 | 22.77 | 22.77 | -3.31% | 138,430 |
| Oct 9, 2025 | 23.81 | 23.91 | 23.48 | 23.55 | 23.55 | -1.38% | 103,126 |
| Oct 8, 2025 | 24.16 | 24.16 | 23.87 | 23.88 | 23.88 | -0.62% | 96,942 |
| Oct 7, 2025 | 24.46 | 24.60 | 24.02 | 24.03 | 24.03 | -1.46% | 107,452 |
| Oct 6, 2025 | 24.57 | 24.82 | 24.31 | 24.39 | 24.39 | 0.18% | 177,937 |
| Oct 3, 2025 | 24.12 | 24.54 | 24.10 | 24.34 | 24.34 | 1.25% | 159,592 |
| Oct 2, 2025 | 24.09 | 24.18 | 23.94 | 24.04 | 24.04 | -0.50% | 150,513 |
| Oct 1, 2025 | 23.96 | 24.22 | 23.68 | 24.16 | 24.16 | -0.12% | 152,012 |
| Sep 30, 2025 | 24.53 | 24.64 | 23.81 | 24.19 | 24.19 | -1.83% | 150,864 |
| Sep 29, 2025 | 25.00 | 25.00 | 24.54 | 24.64 | 24.64 | -0.85% | 185,927 |
| Sep 26, 2025 | 24.83 | 24.89 | 24.49 | 24.85 | 24.85 | 1.02% | 114,443 |
| Sep 25, 2025 | 24.54 | 24.62 | 24.37 | 24.60 | 24.60 | -0.16% | 94,383 |
| Sep 24, 2025 | 24.54 | 24.71 | 24.22 | 24.64 | 24.64 | 0.45% | 126,002 |
| Sep 23, 2025 | 24.63 | 24.97 | 24.45 | 24.53 | 24.53 | -0.20% | 116,274 |
| Sep 22, 2025 | 24.67 | 24.92 | 24.34 | 24.58 | 24.58 | -0.77% | 236,052 |
| Sep 19, 2025 | 25.11 | 25.11 | 24.75 | 24.77 | 24.77 | -1.67% | 662,553 |
| Sep 18, 2025 | 24.34 | 25.19 | 24.25 | 25.19 | 25.19 | 3.92% | 158,778 |
| Sep 17, 2025 | 24.14 | 24.84 | 23.53 | 24.24 | 24.24 | 0.87% | 219,838 |
| Sep 16, 2025 | 24.14 | 24.18 | 23.74 | 24.03 | 24.03 | -0.87% | 164,463 |
| Sep 15, 2025 | 24.58 | 24.89 | 24.07 | 24.24 | 24.24 | -1.14% | 153,680 |
| Sep 12, 2025 | 24.88 | 24.88 | 24.46 | 24.52 | 24.52 | -1.49% | 114,745 |
| Sep 11, 2025 | 24.83 | 24.95 | 24.18 | 24.89 | 24.89 | 0.36% | 157,350 |
| Sep 10, 2025 | 24.88 | 25.13 | 24.73 | 24.80 | 24.80 | -0.28% | 188,901 |
| Sep 9, 2025 | 24.98 | 25.20 | 24.59 | 24.87 | 24.87 | -0.64% | 316,759 |
| Sep 8, 2025 | 24.88 | 25.06 | 24.33 | 25.03 | 25.03 | 0.93% | 222,077 |
| Sep 5, 2025 | 25.16 | 25.43 | 24.17 | 24.80 | 24.80 | -0.92% | 224,681 |
| Sep 4, 2025 | 24.36 | 25.07 | 23.89 | 25.03 | 25.03 | 3.05% | 213,831 |
| Sep 3, 2025 | 24.20 | 24.64 | 24.00 | 24.29 | 24.29 | -0.04% | 123,423 |
| Sep 2, 2025 | 24.16 | 24.33 | 23.66 | 24.30 | 24.30 | -0.57% | 178,239 |
| Aug 29, 2025 | 24.62 | 24.76 | 24.38 | 24.44 | 24.44 | -0.37% | 122,825 |
| Aug 28, 2025 | 24.76 | 24.90 | 24.38 | 24.53 | 24.53 | -0.33% | 102,341 |
| Aug 27, 2025 | 24.45 | 24.90 | 24.08 | 24.61 | 24.61 | 0.20% | 143,169 |
| Aug 26, 2025 | 24.10 | 24.73 | 24.05 | 24.56 | 24.56 | 1.87% | 194,292 |
| Aug 25, 2025 | 24.35 | 24.39 | 23.73 | 24.11 | 24.11 | -1.19% | 172,089 |
| Aug 22, 2025 | 23.20 | 24.44 | 23.19 | 24.40 | 24.40 | 5.77% | 235,154 |