Heritage Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.52	28.71	28.32	28.39	28.39	-0.60%	233,443
Nov 5, 2026	29.47	29.95	28.41	28.56	28.56	-2.12%	402,237
Nov 4, 2026	29.29	29.75	29.05	29.18	29.18	2.31%	320,808
Nov 3, 2026	29.21	29.23	28.71	28.77	28.52	-1.57%	341,932
Nov 2, 2026	28.76	29.48	28.71	29.23	28.98	2.67%	313,054
Oct 30, 2026	29.16	29.37	28.43	28.47	28.22	-1.52%	315,259
Oct 29, 2026	29.07	29.37	28.75	28.91	28.66	0.80%	333,432
Oct 28, 2026	29.16	29.17	28.59	28.68	28.43	-1.48%	305,083
Oct 27, 2026	29.24	29.33	28.98	29.11	28.86	-	266,966
Oct 26, 2026	29.25	29.53	29.06	29.11	28.86	-0.14%	327,431
Oct 23, 2026	28.50	29.29	28.43	29.15	28.90	2.21%	462,467
Oct 22, 2026	27.67	28.66	27.65	28.52	28.27	3.03%	475,287
Oct 21, 2026	27.91	27.95	27.44	27.68	27.44	-0.61%	268,249
Oct 20, 2026	27.57	28.09	27.57	27.85	27.61	1.42%	344,240
Oct 19, 2026	27.55	27.64	27.38	27.46	27.22	-0.33%	197,389
Oct 16, 2026	27.43	28.03	27.43	27.55	27.31	0.47%	307,094
Oct 15, 2026	27.06	27.45	26.93	27.42	27.18	2.01%	286,593
Oct 14, 2026	26.66	27.01	26.57	26.88	26.65	-0.78%	316,676
Oct 13, 2026	27.34	27.49	26.91	27.09	26.85	-0.55%	263,336
Oct 12, 2026	27.16	27.38	27.15	27.24	27.00	0.29%	159,911
Oct 9, 2026	27.47	27.48	27.12	27.16	26.92	-1.49%	196,708
Oct 8, 2026	27.19	27.58	27.04	27.57	27.33	1.21%	362,506
Oct 7, 2026	27.32	27.43	27.10	27.24	27.00	-1.63%	266,022
Oct 6, 2026	27.99	28.06	27.65	27.69	27.45	-0.68%	326,915
Oct 5, 2026	28.09	28.14	27.79	27.88	27.64	-0.92%	369,015
Oct 2, 2026	28.21	28.48	27.91	28.14	27.90	0.90%	370,259
Oct 1, 2026	27.47	27.95	26.97	27.89	27.65	0.94%	474,177
Sep 30, 2026	27.91	28.03	27.35	27.63	27.39	-0.65%	428,436
Sep 29, 2026	28.16	28.32	27.69	27.81	27.57	-1.24%	339,624
Sep 28, 2026	28.52	28.53	28.07	28.16	27.92	-1.44%	370,702
Sep 25, 2026	28.26	28.61	28.26	28.57	28.32	1.13%	419,989
Sep 24, 2026	28.00	28.34	27.84	28.25	28.00	1.07%	422,611
Sep 23, 2026	28.26	28.48	27.92	27.95	27.71	-0.96%	352,915
Sep 22, 2026	28.28	28.76	28.16	28.22	27.97	0.79%	486,665
Sep 21, 2026	28.20	28.38	28.00	28.00	27.76	-0.67%	267,045
Sep 18, 2026	27.93	28.25	27.66	28.19	27.95	0.36%	800,433
Sep 17, 2026	28.23	28.24	27.88	28.09	27.85	0.29%	459,769
Sep 16, 2026	28.43	28.50	27.55	28.01	27.77	-1.75%	469,371
Sep 15, 2026	28.45	28.75	28.40	28.51	28.26	-0.11%	394,320
Sep 14, 2026	28.43	28.81	28.40	28.54	28.29	0.46%	463,184
Sep 11, 2026	28.60	28.83	28.24	28.41	28.16	-	524,137
Sep 10, 2026	28.33	28.56	28.14	28.41	28.16	0.14%	915,398
Sep 9, 2026	28.73	28.85	28.31	28.37	28.12	-1.83%	325,995
Sep 8, 2026	29.16	29.21	28.84	28.90	28.65	-1.33%	368,772
Sep 4, 2026	29.06	29.49	29.05	29.29	29.04	0.21%	221,959
Sep 3, 2026	29.41	29.58	29.06	29.23	28.98	-	389,088
Sep 2, 2026	28.68	29.29	28.68	29.23	28.98	2.35%	359,691
Sep 1, 2026	28.46	28.74	28.40	28.56	28.31	-0.04%	616,947
Aug 31, 2026	28.65	28.70	28.48	28.57	28.32	-0.35%	222,931
Aug 28, 2026	28.70	28.87	28.56	28.67	28.42	0.03%	217,657