Heritage Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	29.69	29.89	29.45	29.60	29.60	-0.47%	269,241
Aug 14, 2026	29.88	30.13	29.68	29.74	29.74	-0.80%	202,993
Aug 13, 2026	29.97	30.10	29.86	29.98	29.98	0.64%	238,360
Aug 12, 2026	29.59	29.95	29.47	29.79	29.79	0.88%	271,502
Aug 11, 2026	29.51	29.74	29.42	29.53	29.53	0.41%	390,169
Aug 10, 2026	29.32	29.46	29.04	29.41	29.41	-0.31%	380,310
Aug 7, 2026	29.58	29.77	29.20	29.50	29.50	-0.51%	454,746
Aug 6, 2026	30.22	30.39	29.63	29.65	29.65	-1.20%	430,902
Aug 5, 2026	30.28	30.33	29.88	30.01	30.01	-0.89%	362,155
Aug 4, 2026	30.01	30.63	29.88	30.53	30.28	1.73%	413,923
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
Jul 16, 2026	30.25	31.25	30.25	31.25	30.99	3.55%	489,020
Jul 15, 2026	29.67	30.29	29.66	30.18	29.93	1.93%	442,523
Jul 14, 2026	29.81	29.97	29.57	29.61	29.37	-0.67%	373,437
Jul 13, 2026	29.52	29.88	29.37	29.81	29.57	1.33%	448,532
Jul 10, 2026	29.23	29.54	29.01	29.42	29.18	0.75%	207,689
Jul 9, 2026	28.86	29.45	28.76	29.20	28.96	1.74%	235,416
Jul 8, 2026	29.32	29.75	28.54	28.70	28.46	-2.51%	255,005
Jul 7, 2026	29.81	29.97	29.43	29.44	29.20	-1.24%	214,824
Jul 6, 2026	29.48	30.19	29.37	29.81	29.57	0.37%	184,098
Jul 2, 2026	30.35	30.58	29.42	29.70	29.46	-1.75%	220,725
Jul 1, 2026	29.63	30.34	29.46	30.23	29.98	2.06%	308,795
Jun 30, 2026	29.40	29.62	29.13	29.62	29.38	0.75%	228,147
Jun 29, 2026	29.38	29.50	29.01	29.40	29.16	-0.41%	434,084
Jun 26, 2026	29.34	29.67	29.21	29.52	29.28	0.79%	1,502,647
Jun 25, 2026	28.98	29.50	28.59	29.29	29.05	1.07%	249,978
Jun 24, 2026	28.73	29.15	28.58	28.98	28.74	0.87%	285,032
Jun 23, 2026	28.12	28.84	28.08	28.73	28.49	2.31%	256,721
Jun 22, 2026	27.85	28.34	27.85	28.08	27.85	0.57%	265,470
Jun 18, 2026	27.84	28.28	27.60	27.92	27.69	1.45%	479,298
Jun 17, 2026	28.25	28.46	27.30	27.52	27.29	-2.58%	408,825
Jun 16, 2026	28.67	28.84	28.15	28.25	28.02	-0.67%	399,673
Jun 15, 2026	29.16	29.29	28.37	28.44	28.21	-2.07%	236,169
Jun 12, 2026	28.90	29.12	28.83	29.04	28.80	0.76%	222,955
Jun 11, 2026	28.82	28.99	28.50	28.82	28.58	0.35%	273,757
Jun 10, 2026	28.56	28.92	28.38	28.72	28.48	1.34%	276,168
Jun 9, 2026	28.06	28.74	28.06	28.34	28.11	1.54%	242,351
Jun 8, 2026	27.94	28.18	27.38	27.91	27.68	0.47%	194,004
Jun 5, 2026	27.54	28.14	27.49	27.78	27.55	0.58%	206,326