Skip to main content
logo
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
27.34
+0.26 (0.96%)
At close: May 28, 2026, 4:00 PM EDT
27.34
0.00 (0.00%)
After-hours: May 28, 2026, 4:01 PM EDT

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202627.0827.2626.7526.94--0.52%84,789
May 27, 202627.7027.7027.0227.0827.08-1.92%172,512
May 26, 202627.2827.6726.7927.6127.611.58%229,310
May 22, 202627.3027.3927.0727.1827.180.15%173,312
May 21, 202626.9327.3626.5227.1427.14-0.11%237,345
May 20, 202626.5727.2226.3927.1727.172.34%254,435
May 19, 202626.4926.6926.2326.5526.55-0.30%169,622
May 18, 202626.1126.6525.8426.6326.632.31%205,552
May 15, 202626.4326.6625.8526.0326.03-1.70%323,224
May 14, 202626.3726.7726.3726.4826.481.11%200,942
May 13, 202626.5526.7826.1626.1926.19-2.09%276,278
May 12, 202626.9427.0026.1426.7526.75-0.71%261,985
May 11, 202627.6327.6926.9126.9426.94-2.11%212,486
May 8, 202627.4427.6027.2527.5227.520.36%188,836
May 7, 202627.4927.7027.2827.4227.42-0.15%239,787
May 6, 202627.3927.6427.2727.4627.460.66%202,029
May 5, 202627.0327.5727.0227.5227.281.93%213,526
May 4, 202627.3627.6026.9727.0026.76-2.21%244,746
May 1, 202627.5127.8727.3227.6127.370.33%151,012
Apr 30, 202627.0327.9026.9227.5227.281.14%309,312
Apr 29, 202627.6327.6326.8827.2126.97-1.38%317,589
Apr 28, 202627.4727.8526.6027.5927.350.91%380,665
Apr 27, 202626.4727.4026.4427.3427.103.29%329,890
Apr 24, 202627.5427.8726.3026.4726.24-4.44%555,631
Apr 23, 202627.3028.7726.4927.7027.461.34%318,470
Apr 22, 202627.1527.5126.8927.3427.100.76%309,165
Apr 21, 202627.5627.6827.0927.1326.89-1.63%191,733
Apr 20, 202627.3327.7527.3027.5827.340.33%137,833
Apr 17, 202627.3728.1727.1727.4927.252.00%299,014
Apr 16, 202626.6927.1126.6526.9526.71-0.48%207,587
Apr 15, 202627.0727.1526.6327.0826.84-0.15%176,070
Apr 14, 202627.2227.2626.7827.1226.88-0.37%192,547
Apr 13, 202627.1027.3226.9027.2226.98-0.29%186,773
Apr 10, 202627.7727.8127.1727.3027.06-2.01%179,429
Apr 9, 202627.2128.0427.1227.8627.621.64%299,439
Apr 8, 202627.4227.9427.2727.4127.172.74%262,226
Apr 7, 202626.2926.7426.2426.6826.450.79%253,051
Apr 6, 202625.9526.5225.8926.4726.241.42%206,369
Apr 2, 202625.6526.1325.4726.1025.87-0.19%219,025
Apr 1, 202626.0026.5326.0026.1525.920.58%317,845
Mar 31, 202625.9526.2125.5726.0025.771.80%351,429
Mar 30, 202625.4325.6125.2625.5425.321.47%329,639
Mar 27, 202625.3525.4525.1225.1724.95-1.60%230,169
Mar 26, 202625.2725.6325.2725.5825.36-249,066
Mar 25, 202625.6025.8825.3425.5825.360.47%208,705
Mar 24, 202624.9825.7724.9825.4625.240.71%270,725
Mar 23, 202625.2925.8224.9925.2825.062.39%427,891
Mar 20, 202625.0225.2824.6224.6924.47-1.32%2,213,197
Mar 19, 202624.5325.2924.4525.0224.801.21%355,986
Mar 18, 202624.9225.1024.6024.7224.50-1.36%398,952