Skip to main content
logo
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
22.50
+0.35 (1.56%)
At close: Aug 8, 2025, 4:00 PM
22.49
-0.01 (-0.02%)
After-hours: Aug 8, 2025, 5:46 PM EDT

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202522.3422.6822.0722.4922.491.53%146,453
Aug 7, 202522.6122.6122.1222.1522.15-1.12%95,818
Aug 6, 202522.5422.5522.3422.4022.40-1.93%114,657
Aug 5, 202522.6122.8922.1522.8422.601.51%225,883
Aug 4, 202522.2222.6621.9222.5022.261.67%160,622
Aug 1, 202522.2122.3321.8622.1321.90-1.82%195,607
Jul 31, 202522.4622.7322.3122.5422.30-0.84%207,633
Jul 30, 202523.4423.6022.6622.7322.49-2.70%184,338
Jul 29, 202523.7523.8223.3623.3623.11-0.55%122,124
Jul 28, 202523.5023.8123.3323.4923.240.21%194,526
Jul 25, 202523.2223.6022.5123.4423.190.82%264,911
Jul 24, 202524.3424.3823.1123.2523.00-6.85%255,963
Jul 23, 202525.0425.1524.6624.9624.700.40%156,646
Jul 22, 202524.9425.2124.8324.8624.60-0.56%184,854
Jul 21, 202525.1425.4424.9325.0024.74-0.32%102,403
Jul 18, 202525.5125.6224.9725.0824.81-1.03%106,665
Jul 17, 202525.0525.4724.8025.3425.070.84%192,879
Jul 16, 202525.0825.4524.5725.1324.861.25%125,075
Jul 15, 202525.7325.7324.8224.8224.56-3.54%133,604
Jul 14, 202525.2925.7524.9725.7325.461.78%89,069
Jul 11, 202525.4525.5125.2625.2825.01-1.44%104,092
Jul 10, 202525.5425.8225.2725.6525.380.31%141,515
Jul 9, 202525.6225.6225.3425.5725.300.27%105,728
Jul 8, 202525.4125.7525.2925.5025.230.75%126,491
Jul 7, 202525.4325.8125.1625.3125.04-1.17%136,760
Jul 3, 202525.4325.7324.9725.6125.341.31%96,489
Jul 2, 202524.9325.3024.7425.2825.011.89%156,072
Jul 1, 202523.7525.0323.7324.8124.554.07%199,330
Jun 30, 202523.9924.1123.7823.8423.59-155,123
Jun 27, 202524.0224.0723.6023.8423.59-0.33%432,467
Jun 26, 202523.4823.9422.9423.9223.672.57%108,088
Jun 25, 202523.5323.6023.3023.3223.07-1.10%147,923
Jun 24, 202523.4623.9523.2823.5823.330.90%132,659
Jun 23, 202522.5423.3922.5423.3723.123.54%155,597
Jun 20, 202522.7422.9022.4922.5722.330.09%273,088
Jun 18, 202522.2922.9222.2722.5522.311.03%132,442
Jun 17, 202522.5522.7522.3122.3222.08-1.76%114,077
Jun 16, 202522.9823.2622.6222.7222.48-0.18%243,000
Jun 13, 202523.0923.1422.6822.7622.52-2.74%152,659
Jun 12, 202523.4323.4522.7823.4023.15-0.85%135,126
Jun 11, 202523.9823.9823.5923.6023.35-0.88%168,908
Jun 10, 202523.5523.8923.5523.8123.561.62%116,187
Jun 9, 202523.4723.7123.3523.4323.180.51%208,014
Jun 6, 202523.1523.7722.9023.3123.062.19%157,972
Jun 5, 202523.0523.0522.7022.8122.57-0.74%175,783
Jun 4, 202523.3923.4822.9622.9822.74-1.71%123,028
Jun 3, 202522.8123.4522.7923.3823.132.14%156,030
Jun 2, 202523.3823.5522.8422.8922.65-2.10%204,118
May 30, 202523.4023.5523.2223.3823.13-0.21%271,950
May 29, 202523.3723.5723.1123.4323.180.56%180,142