Heritage Financial Corporation (HFWA)

NASDAQ: HFWA · Real-Time Price · USD

28.57

+0.32 (1.13%)

At close: Sep 25, 2026, 4:00 PM EDT

28.56

-0.01 (-0.04%)

After-hours: Sep 25, 2026, 6:18 PM EDT

Heritage Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	28.26	28.61	28.26	28.57	28.57	1.13%	419,989
Sep 24, 2026	28.00	28.34	27.84	28.25	28.25	1.07%	422,611
Sep 23, 2026	28.26	28.48	27.92	27.95	27.95	-0.96%	352,915
Sep 22, 2026	28.28	28.76	28.16	28.22	28.22	0.79%	486,665
Sep 21, 2026	28.20	28.38	28.00	28.00	28.00	-0.67%	267,045
Sep 18, 2026	27.93	28.25	27.66	28.19	28.19	0.36%	800,433
Sep 17, 2026	28.23	28.24	27.88	28.09	28.09	0.29%	459,769
Sep 16, 2026	28.43	28.50	27.55	28.01	28.01	-1.75%	469,371
Sep 15, 2026	28.45	28.75	28.40	28.51	28.51	-0.11%	394,320
Sep 14, 2026	28.43	28.81	28.40	28.54	28.54	0.46%	463,184
Sep 11, 2026	28.60	28.83	28.24	28.41	28.41	-	524,137
Sep 10, 2026	28.33	28.56	28.14	28.41	28.41	0.14%	915,398
Sep 9, 2026	28.73	28.85	28.31	28.37	28.37	-1.83%	325,995
Sep 8, 2026	29.16	29.21	28.84	28.90	28.90	-1.33%	368,772
Sep 4, 2026	29.06	29.49	29.05	29.29	29.29	0.21%	221,959
Sep 3, 2026	29.41	29.58	29.06	29.23	29.23	-	389,088
Sep 2, 2026	28.68	29.29	28.68	29.23	29.23	2.35%	359,691
Sep 1, 2026	28.46	28.74	28.40	28.56	28.56	-0.04%	616,947
Aug 31, 2026	28.65	28.70	28.48	28.57	28.57	-0.35%	222,931
Aug 28, 2026	28.70	28.87	28.56	28.67	28.67	0.03%	217,657
Aug 27, 2026	28.54	28.70	28.30	28.66	28.66	-0.28%	205,700
Aug 26, 2026	28.89	29.03	28.71	28.74	28.74	-0.10%	233,807
Aug 25, 2026	29.07	29.17	28.74	28.77	28.77	-0.93%	230,594
Aug 24, 2026	29.16	29.32	29.02	29.04	29.04	-0.21%	340,512
Aug 21, 2026	29.15	29.34	28.72	29.10	29.10	0.52%	322,997
Aug 20, 2026	28.80	29.02	28.58	28.95	28.95	0.33%	274,228
Aug 19, 2026	29.45	29.61	28.72	28.86	28.86	-2.02%	288,240
Aug 18, 2026	29.68	29.70	29.36	29.45	29.45	-0.51%	300,705
Aug 17, 2026	29.69	29.89	29.45	29.60	29.60	-0.47%	269,242
Aug 14, 2026	29.88	30.13	29.68	29.74	29.74	-0.80%	202,994
Aug 13, 2026	29.97	30.10	29.86	29.98	29.98	0.64%	238,366
Aug 12, 2026	29.59	29.95	29.47	29.79	29.79	0.88%	271,507
Aug 11, 2026	29.51	29.74	29.42	29.53	29.53	0.41%	390,170
Aug 10, 2026	29.32	29.46	29.04	29.41	29.41	-0.31%	380,342
Aug 7, 2026	29.58	29.77	29.20	29.50	29.50	-0.51%	455,148
Aug 6, 2026	30.22	30.39	29.63	29.65	29.65	-1.20%	430,903
Aug 5, 2026	30.28	30.33	29.88	30.01	30.01	-0.89%	362,156
Aug 4, 2026	30.01	30.63	29.88	30.53	30.28	1.73%	413,953
Aug 3, 2026	30.16	30.23	29.82	30.01	29.76	0.94%	383,239
Jul 31, 2026	29.50	29.82	29.00	29.73	29.49	0.61%	437,184
Jul 30, 2026	29.91	29.95	29.52	29.55	29.31	-0.97%	449,526
Jul 29, 2026	29.71	29.90	29.58	29.84	29.60	-0.17%	518,750
Jul 28, 2026	30.02	30.85	29.63	29.89	29.65	0.30%	390,075
Jul 27, 2026	30.21	30.73	29.78	29.80	29.56	-1.19%	487,158
Jul 24, 2026	30.30	30.90	29.88	30.16	29.91	-0.43%	751,958
Jul 23, 2026	30.16	30.33	29.20	30.29	30.04	0.36%	1,100,713
Jul 22, 2026	30.25	30.30	29.86	30.18	29.93	-0.76%	461,959
Jul 21, 2026	30.40	31.06	30.09	30.41	30.16	-0.49%	543,695
Jul 20, 2026	30.47	30.66	30.29	30.56	30.31	0.13%	363,341
Jul 17, 2026	31.00	31.10	30.39	30.52	30.27	-2.34%	403,701