Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
23.08
+0.26 (1.14%)
May 1, 2025, 4:00 PM EDT - Market closed
Heritage Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 22.83 | 23.18 | 22.59 | 23.04 | 23.04 | 0.96% | 180,380 |
| Apr 30, 2025 | 22.68 | 23.05 | 22.19 | 22.82 | 22.82 | -0.52% | 355,872 |
| Apr 29, 2025 | 22.81 | 23.25 | 22.52 | 22.94 | 22.94 | 0.75% | 344,421 |
| Apr 28, 2025 | 22.58 | 22.86 | 22.50 | 22.77 | 22.77 | 0.75% | 259,564 |
| Apr 25, 2025 | 22.74 | 22.87 | 22.28 | 22.60 | 22.60 | -1.70% | 255,677 |
| Apr 24, 2025 | 21.64 | 23.02 | 21.64 | 22.99 | 22.99 | 0.04% | 389,029 |
| Apr 23, 2025 | 23.23 | 24.00 | 22.77 | 22.98 | 22.98 | 1.41% | 231,683 |
| Apr 22, 2025 | 22.38 | 22.77 | 21.92 | 22.66 | 22.66 | 3.56% | 206,882 |
| Apr 21, 2025 | 21.71 | 21.97 | 21.53 | 21.88 | 21.88 | 0.14% | 141,899 |
| Apr 17, 2025 | 21.71 | 22.06 | 21.71 | 21.85 | 21.85 | 0.46% | 141,661 |
| Apr 16, 2025 | 21.63 | 22.10 | 21.39 | 21.75 | 21.75 | 0.55% | 263,142 |
| Apr 15, 2025 | 20.61 | 21.92 | 20.56 | 21.63 | 21.63 | 1.98% | 170,886 |
| Apr 14, 2025 | 21.15 | 21.29 | 20.59 | 21.21 | 21.21 | 1.14% | 198,879 |
| Apr 11, 2025 | 20.76 | 21.12 | 20.47 | 20.97 | 20.97 | -0.19% | 198,282 |
| Apr 10, 2025 | 21.92 | 22.71 | 20.51 | 21.01 | 21.01 | -5.62% | 278,584 |
| Apr 9, 2025 | 20.04 | 22.76 | 19.84 | 22.26 | 22.26 | 4.31% | 380,158 |
| Apr 8, 2025 | 21.99 | 22.21 | 21.06 | 21.34 | 21.34 | - | 246,647 |
| Apr 7, 2025 | 21.14 | 22.35 | 20.56 | 21.34 | 21.34 | -0.70% | 333,572 |
| Apr 4, 2025 | 21.61 | 21.89 | 20.76 | 21.49 | 21.49 | -4.49% | 314,841 |
| Apr 3, 2025 | 23.50 | 23.69 | 22.49 | 22.50 | 22.50 | -8.16% | 328,746 |
| Apr 2, 2025 | 24.00 | 24.53 | 23.95 | 24.50 | 24.50 | 0.82% | 157,049 |
| Apr 1, 2025 | 24.16 | 24.82 | 23.73 | 24.30 | 24.30 | -0.12% | 220,212 |
| Mar 31, 2025 | 24.44 | 24.57 | 24.00 | 24.33 | 24.33 | 0.79% | 304,446 |
| Mar 28, 2025 | 24.34 | 24.44 | 23.91 | 24.14 | 24.14 | -1.03% | 205,884 |
| Mar 27, 2025 | 24.19 | 24.53 | 24.02 | 24.39 | 24.39 | 0.91% | 152,493 |
| Mar 26, 2025 | 24.27 | 24.62 | 24.04 | 24.17 | 24.17 | 0.08% | 132,323 |
| Mar 25, 2025 | 24.38 | 24.49 | 24.14 | 24.15 | 24.15 | -0.33% | 171,568 |
| Mar 24, 2025 | 24.09 | 24.35 | 23.88 | 24.23 | 24.23 | 1.89% | 194,256 |
| Mar 21, 2025 | 23.54 | 23.82 | 23.40 | 23.78 | 23.78 | 0.55% | 2,465,470 |
| Mar 20, 2025 | 23.29 | 24.05 | 23.28 | 23.65 | 23.65 | -0.08% | 336,815 |
| Mar 19, 2025 | 23.51 | 23.93 | 23.38 | 23.67 | 23.67 | 0.25% | 295,463 |
| Mar 18, 2025 | 23.73 | 23.93 | 23.48 | 23.61 | 23.61 | -0.80% | 367,149 |
| Mar 17, 2025 | 23.01 | 24.16 | 23.01 | 23.80 | 23.80 | 0.13% | 402,984 |
| Mar 14, 2025 | 23.41 | 23.99 | 23.37 | 23.77 | 23.77 | 2.28% | 266,655 |
| Mar 13, 2025 | 23.23 | 23.76 | 23.03 | 23.24 | 23.24 | 0.17% | 305,068 |
| Mar 12, 2025 | 23.51 | 23.58 | 22.99 | 23.20 | 23.20 | -0.90% | 315,604 |
| Mar 11, 2025 | 23.74 | 24.00 | 23.19 | 23.41 | 23.41 | -1.06% | 425,277 |
| Mar 10, 2025 | 23.60 | 23.95 | 23.44 | 23.66 | 23.66 | -1.05% | 568,252 |
| Mar 7, 2025 | 24.04 | 24.37 | 23.46 | 23.91 | 23.91 | -0.37% | 303,421 |
| Mar 6, 2025 | 23.89 | 24.00 | 23.50 | 24.00 | 24.00 | -0.37% | 211,017 |
| Mar 5, 2025 | 24.33 | 24.54 | 23.67 | 24.09 | 24.09 | -1.11% | 288,545 |
| Mar 4, 2025 | 24.70 | 24.90 | 24.18 | 24.36 | 24.36 | -3.29% | 428,087 |
| Mar 3, 2025 | 25.27 | 25.49 | 24.98 | 25.19 | 25.19 | -0.32% | 226,084 |
| Feb 28, 2025 | 24.95 | 25.29 | 24.55 | 25.27 | 25.27 | 1.45% | 255,637 |
| Feb 27, 2025 | 24.08 | 24.92 | 23.98 | 24.91 | 24.91 | 1.76% | 274,281 |
| Feb 26, 2025 | 24.24 | 24.48 | 24.07 | 24.48 | 24.48 | 0.78% | 232,684 |
| Feb 25, 2025 | 24.28 | 24.52 | 24.12 | 24.29 | 24.29 | 0.58% | 213,270 |
| Feb 24, 2025 | 24.34 | 24.34 | 24.03 | 24.15 | 24.15 | - | 299,968 |
| Feb 21, 2025 | 24.39 | 24.64 | 23.81 | 24.15 | 24.15 | -0.33% | 332,425 |
| Feb 20, 2025 | 24.24 | 24.47 | 23.79 | 24.23 | 24.23 | -0.49% | 142,400 |