Heritage Financial Corporation (HFWA)

NASDAQ: HFWA · Real-Time Price · USD

29.43

-0.38 (-1.27%)

At close: Jul 7, 2026, 4:00 PM EDT

29.44

+0.01 (0.03%)

After-hours: Jul 7, 2026, 4:10 PM EDT

Heritage Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	26.37	26.77	26.37	26.48	26.48	1.11%	200,942
May 13, 2026	26.55	26.78	26.16	26.19	26.19	-2.09%	276,278
May 12, 2026	26.94	27.00	26.14	26.75	26.75	-0.71%	261,985
May 11, 2026	27.63	27.69	26.91	26.94	26.94	-2.11%	212,486
May 8, 2026	27.44	27.60	27.25	27.52	27.52	0.36%	188,836
May 7, 2026	27.49	27.70	27.28	27.42	27.42	-0.15%	239,787
May 6, 2026	27.39	27.64	27.27	27.46	27.46	0.66%	202,029
May 5, 2026	27.03	27.57	27.02	27.52	27.28	1.93%	213,526
May 4, 2026	27.36	27.60	26.97	27.00	26.76	-2.21%	244,746
May 1, 2026	27.51	27.87	27.32	27.61	27.37	0.33%	151,012
Apr 30, 2026	27.03	27.90	26.92	27.52	27.28	1.14%	309,312
Apr 29, 2026	27.63	27.63	26.88	27.21	26.97	-1.38%	317,589
Apr 28, 2026	27.47	27.85	26.60	27.59	27.35	0.91%	380,665
Apr 27, 2026	26.47	27.40	26.44	27.34	27.10	3.29%	329,890
Apr 24, 2026	27.54	27.87	26.30	26.47	26.24	-4.44%	555,631