Skip to main content
logo
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
27.42
-0.04 (-0.15%)
At close: May 7, 2026, 4:00 PM EDT
27.42
0.00 (0.00%)
After-hours: May 7, 2026, 4:10 PM EDT

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202627.4927.7027.2827.4227.42-0.15%239,787
May 6, 202627.3927.6427.2727.4627.46-0.22%202,028
May 5, 202627.0327.5727.0227.5227.281.93%213,376
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
Mar 17, 202625.4125.5824.9625.0624.84-0.95%291,285
Mar 16, 202625.0825.8124.7425.3025.081.65%307,451
Mar 13, 202625.3525.7324.7724.8924.67-0.80%230,437
Mar 12, 202624.6125.2224.5525.0924.87-0.59%267,773
Mar 11, 202625.1425.4724.8925.2425.02-0.36%273,640
Mar 10, 202625.0225.9224.9025.3325.110.56%279,894
Mar 9, 202625.0025.4824.4325.1924.97-0.63%374,809
Mar 6, 202625.0425.3824.6125.3525.13-1.59%220,585
Mar 5, 202625.9526.0425.4525.7625.54-2.24%164,321
Mar 4, 202626.3426.5226.0726.3526.120.53%154,584
Mar 3, 202625.8126.3625.4826.2125.98-0.98%254,644
Mar 2, 202625.9126.7725.5726.4726.240.23%215,009
Feb 27, 202626.9527.0626.1226.4126.18-3.65%556,974
Feb 26, 202627.6628.1327.2627.4127.17-0.47%298,694