Skip to main content
logo
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
24.49
-0.40 (-1.61%)
At close: Sep 12, 2025, 4:00 PM EDT
24.52
+0.03 (0.12%)
After-hours: Sep 12, 2025, 4:57 PM EDT

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202524.8824.8824.4624.5224.52-1.49%114,745
Sep 11, 202524.8324.9524.1824.8924.890.36%157,350
Sep 10, 202524.8825.1324.7324.8024.80-0.28%188,901
Sep 9, 202524.9825.2024.5924.8724.87-0.64%316,759
Sep 8, 202524.8825.0624.3325.0325.030.93%222,077
Sep 5, 202525.1625.4324.1724.8024.80-0.92%224,681
Sep 4, 202524.3625.0723.8925.0325.033.05%213,831
Sep 3, 202524.2024.6424.0024.2924.29-0.04%123,423
Sep 2, 202524.1624.3323.6624.3024.30-0.57%178,239
Aug 29, 202524.6224.7624.3824.4424.44-0.37%122,825
Aug 28, 202524.7624.9024.3824.5324.53-0.33%102,341
Aug 27, 202524.4524.9024.0824.6124.610.20%143,169
Aug 26, 202524.1024.7324.0524.5624.561.87%194,292
Aug 25, 202524.3524.3923.7324.1124.11-1.19%172,089
Aug 22, 202523.2024.4423.1924.4024.405.77%235,154
Aug 21, 202523.1723.3122.9323.0723.07-1.03%147,567
Aug 20, 202523.3823.8723.2223.3123.31-0.13%122,853
Aug 19, 202523.3223.8123.1723.3423.34-0.04%120,829
Aug 18, 202523.2223.4122.8823.3523.350.78%139,983
Aug 15, 202523.9123.9123.1523.1723.17-2.77%168,552
Aug 14, 202523.6723.9023.4423.8323.83-0.77%127,400
Aug 13, 202523.6724.0423.5524.0224.022.28%146,674
Aug 12, 202522.6823.5022.6723.4823.484.31%156,695
Aug 11, 202522.5422.6022.2622.5122.510.09%130,300
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