Heritage Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	27.43	28.03	27.43	27.55	27.55	0.47%	307,094
Oct 15, 2026	27.06	27.45	26.93	27.42	27.42	2.01%	286,584
Oct 14, 2026	26.66	27.01	26.57	26.88	26.88	-0.78%	316,674
Oct 13, 2026	27.34	27.49	26.91	27.09	27.09	-0.55%	263,335
Oct 12, 2026	27.16	27.38	27.15	27.24	27.24	0.29%	159,910
Oct 9, 2026	27.47	27.48	27.12	27.16	27.16	-1.49%	196,703
Oct 8, 2026	27.19	27.58	27.04	27.57	27.57	1.21%	362,479
Oct 7, 2026	27.32	27.43	27.10	27.24	27.24	-1.63%	264,325
Oct 6, 2026	27.99	28.06	27.65	27.69	27.69	-0.68%	324,917
Oct 5, 2026	28.09	28.14	27.79	27.88	27.88	-0.92%	369,014
Oct 2, 2026	28.21	28.48	27.91	28.14	28.14	0.90%	369,963
Oct 1, 2026	27.47	27.95	26.97	27.89	27.89	0.94%	473,776
Sep 30, 2026	27.91	28.03	27.35	27.63	27.63	-0.65%	428,419
Sep 29, 2026	28.16	28.32	27.69	27.81	27.81	-1.24%	339,622
Sep 28, 2026	28.52	28.53	28.07	28.16	28.16	-1.44%	370,701
Sep 25, 2026	28.26	28.61	28.26	28.57	28.57	1.13%	419,989
Sep 24, 2026	28.00	28.34	27.84	28.25	28.25	1.07%	422,611
Sep 23, 2026	28.26	28.48	27.92	27.95	27.95	-0.96%	352,915
Sep 22, 2026	28.28	28.76	28.16	28.22	28.22	0.79%	486,665
Sep 21, 2026	28.20	28.38	28.00	28.00	28.00	-0.67%	267,045
Sep 18, 2026	27.93	28.25	27.66	28.19	28.19	0.36%	800,433
Sep 17, 2026	28.23	28.24	27.88	28.09	28.09	0.29%	459,769
Sep 16, 2026	28.43	28.50	27.55	28.01	28.01	-1.75%	469,371
Sep 15, 2026	28.45	28.75	28.40	28.51	28.51	-0.11%	394,320
Sep 14, 2026	28.43	28.81	28.40	28.54	28.54	0.46%	463,184
Sep 11, 2026	28.60	28.83	28.24	28.41	28.41	-	524,137
Sep 10, 2026	28.33	28.56	28.14	28.41	28.41	0.14%	915,398
Sep 9, 2026	28.73	28.85	28.31	28.37	28.37	-1.83%	325,995
Sep 8, 2026	29.16	29.21	28.84	28.90	28.90	-1.33%	368,772
Sep 4, 2026	29.06	29.49	29.05	29.29	29.29	0.21%	221,959
Sep 3, 2026	29.41	29.58	29.06	29.23	29.23	-	389,088
Sep 2, 2026	28.68	29.29	28.68	29.23	29.23	2.35%	359,691
Sep 1, 2026	28.46	28.74	28.40	28.56	28.56	-0.04%	616,947
Aug 31, 2026	28.65	28.70	28.48	28.57	28.57	-0.35%	222,931
Aug 28, 2026	28.70	28.87	28.56	28.67	28.67	0.03%	217,657
Aug 27, 2026	28.54	28.70	28.30	28.66	28.66	-0.28%	205,700
Aug 26, 2026	28.89	29.03	28.71	28.74	28.74	-0.10%	233,807
Aug 25, 2026	29.07	29.17	28.74	28.77	28.77	-0.93%	230,594
Aug 24, 2026	29.16	29.32	29.02	29.04	29.04	-0.21%	340,512
Aug 21, 2026	29.15	29.34	28.72	29.10	29.10	0.52%	322,997
Aug 20, 2026	28.80	29.02	28.58	28.95	28.95	0.33%	274,228
Aug 19, 2026	29.45	29.61	28.72	28.86	28.86	-2.02%	288,240
Aug 18, 2026	29.68	29.70	29.36	29.45	29.45	-0.51%	300,705
Aug 17, 2026	29.69	29.89	29.45	29.60	29.60	-0.47%	269,242
Aug 14, 2026	29.88	30.13	29.68	29.74	29.74	-0.80%	202,994
Aug 13, 2026	29.97	30.10	29.86	29.98	29.98	0.64%	238,366
Aug 12, 2026	29.59	29.95	29.47	29.79	29.79	0.88%	271,507
Aug 11, 2026	29.51	29.74	29.42	29.53	29.53	0.41%	390,170
Aug 10, 2026	29.32	29.46	29.04	29.41	29.41	-0.31%	380,342
Aug 7, 2026	29.58	29.77	29.20	29.50	29.50	-0.51%	455,148