Heritage Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	30.02	30.85	29.63	29.94	-	0.47%	142,263
Jul 27, 2026	30.21	30.73	29.78	29.80	29.80	-1.19%	487,157
Jul 24, 2026	30.30	30.90	29.88	30.16	30.16	-0.43%	751,958
Jul 23, 2026	30.16	30.33	29.20	30.29	30.29	0.36%	1,100,712
Jul 22, 2026	30.25	30.30	29.86	30.18	30.18	-0.76%	455,291
Jul 21, 2026	30.40	31.06	30.09	30.41	30.41	-0.49%	523,517
Jul 20, 2026	30.47	30.66	30.29	30.56	30.56	0.13%	363,340
Jul 17, 2026	31.00	31.10	30.39	30.52	30.52	-2.34%	403,606
Jul 16, 2026	30.25	31.25	30.25	31.25	31.25	3.55%	481,298
Jul 15, 2026	29.67	30.29	29.66	30.18	30.18	1.93%	442,513
Jul 14, 2026	29.81	29.97	29.57	29.61	29.61	-0.67%	373,437
Jul 13, 2026	29.52	29.88	29.37	29.81	29.81	1.33%	448,529
Jul 10, 2026	29.23	29.54	29.01	29.42	29.42	0.75%	207,689
Jul 9, 2026	28.86	29.45	28.76	29.20	29.20	1.74%	235,416
Jul 8, 2026	29.32	29.75	28.54	28.70	28.70	-2.51%	255,003
Jul 7, 2026	29.81	29.97	29.43	29.44	29.44	-1.24%	214,824
Jul 6, 2026	29.48	30.19	29.37	29.81	29.81	0.37%	184,098
Jul 2, 2026	30.35	30.58	29.42	29.70	29.70	-1.75%	220,725
Jul 1, 2026	29.63	30.34	29.46	30.23	30.23	2.06%	308,795
Jun 30, 2026	29.40	29.62	29.13	29.62	29.62	0.75%	228,097
Jun 29, 2026	29.38	29.50	29.01	29.40	29.40	-0.41%	433,488
Jun 26, 2026	29.34	29.67	29.21	29.52	29.52	0.79%	1,473,700
Jun 25, 2026	28.98	29.50	28.59	29.29	29.29	1.07%	249,978
Jun 24, 2026	28.73	29.15	28.58	28.98	28.98	0.87%	284,775
Jun 23, 2026	28.12	28.84	28.08	28.73	28.73	2.31%	236,443
Jun 22, 2026	27.85	28.34	27.85	28.08	28.08	0.57%	265,397
Jun 18, 2026	27.84	28.28	27.60	27.92	27.92	1.45%	479,180
Jun 17, 2026	28.25	28.46	27.30	27.52	27.52	-2.58%	408,825
Jun 16, 2026	28.67	28.84	28.15	28.25	28.25	-0.67%	399,673
Jun 15, 2026	29.16	29.29	28.37	28.44	28.44	-2.07%	236,169
Jun 12, 2026	28.90	29.12	28.83	29.04	29.04	0.76%	222,955
Jun 11, 2026	28.82	28.99	28.50	28.82	28.82	0.35%	273,757
Jun 10, 2026	28.56	28.92	28.38	28.72	28.72	1.34%	276,168
Jun 9, 2026	28.06	28.74	28.06	28.34	28.34	1.54%	242,351
Jun 8, 2026	27.94	28.18	27.38	27.91	27.91	0.47%	194,004
Jun 5, 2026	27.54	28.14	27.49	27.78	27.78	0.58%	206,326
Jun 4, 2026	27.09	27.69	26.98	27.62	27.62	3.48%	255,398
Jun 3, 2026	27.25	27.26	26.66	26.69	26.69	-2.66%	249,409
Jun 2, 2026	27.01	27.49	27.01	27.42	27.42	1.18%	225,646
Jun 1, 2026	27.39	27.45	26.68	27.10	27.10	-0.55%	388,347
May 29, 2026	27.27	27.56	27.24	27.25	27.25	-0.33%	312,248
May 28, 2026	27.08	27.34	26.75	27.34	27.34	0.96%	195,291
May 27, 2026	27.70	27.70	27.02	27.08	27.08	-1.92%	172,690
May 26, 2026	27.28	27.67	26.79	27.61	27.61	1.58%	229,310
May 22, 2026	27.30	27.39	27.07	27.18	27.18	0.15%	173,312
May 21, 2026	26.93	27.36	26.52	27.14	27.14	-0.11%	237,445
May 20, 2026	26.57	27.22	26.39	27.17	27.17	2.34%	276,951
May 19, 2026	26.49	26.69	26.23	26.55	26.55	-0.30%	169,622
May 18, 2026	26.11	26.65	25.84	26.63	26.63	2.31%	205,552
May 15, 2026	26.43	26.66	25.85	26.03	26.03	-1.70%	323,224