Heritage Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.06	29.49	29.05	29.29	29.29	0.21%	220,565
Sep 3, 2026	29.41	29.58	29.06	29.23	29.23	-	389,087
Sep 2, 2026	28.68	29.29	28.68	29.23	29.23	2.35%	359,690
Sep 1, 2026	28.46	28.74	28.40	28.56	28.56	-0.04%	616,946
Aug 31, 2026	28.65	28.70	28.48	28.57	28.57	-0.35%	222,930
Aug 28, 2026	28.70	28.87	28.56	28.67	28.67	0.03%	217,655
Aug 27, 2026	28.54	28.70	28.30	28.66	28.66	-0.28%	205,635
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%	230,593
Aug 24, 2026	29.16	29.32	29.02	29.04	29.04	-0.21%	340,407
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%	274,227
Aug 19, 2026	29.45	29.61	28.72	28.86	28.86	-2.02%	288,236
Aug 18, 2026	29.68	29.70	29.36	29.45	29.45	-0.51%	300,704
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