Skip to main content
logo
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
26.95
-0.13 (-0.48%)
Apr 16, 2026, 4:00 PM EDT - Market closed

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202626.6927.1126.6526.9526.95-0.48%207,580
Apr 15, 202627.0727.1526.6327.0827.08-0.15%176,070
Apr 14, 202627.2227.2626.7827.1227.12-0.37%188,953
Apr 13, 202627.1027.3226.9027.2227.22-0.29%186,773
Apr 10, 202627.7727.8127.1727.3027.30-2.01%179,429
Apr 9, 202627.2128.0427.1227.8627.861.64%299,426
Apr 8, 202627.4227.9427.2727.4127.412.74%262,226
Apr 7, 202626.2926.7426.2426.6826.680.79%253,051
Apr 6, 202625.9526.5225.8926.4726.471.42%206,369
Apr 2, 202625.6526.1325.4726.1026.10-0.19%219,025
Apr 1, 202626.0026.5326.0026.1526.150.58%317,845
Mar 31, 202625.9526.2125.5726.0026.001.80%351,429
Mar 30, 202625.4325.6125.2625.5425.541.47%329,639
Mar 27, 202625.3525.4525.1225.1725.17-1.60%230,169
Mar 26, 202625.2725.6325.2725.5825.58-249,066
Mar 25, 202625.6025.8825.3425.5825.580.47%208,705
Mar 24, 202624.9825.7724.9825.4625.460.71%270,725
Mar 23, 202625.2925.8224.9925.2825.282.39%427,891
Mar 20, 202625.0225.2824.6224.6924.69-1.32%2,213,197
Mar 19, 202624.5325.2924.4525.0225.021.21%355,986
Mar 18, 202624.9225.1024.6024.7224.72-1.36%398,952
Mar 17, 202625.4125.5824.9625.0625.06-0.95%291,285
Mar 16, 202625.0825.8124.7425.3025.301.65%307,451
Mar 13, 202625.3525.7324.7724.8924.89-0.80%230,437
Mar 12, 202624.6125.2224.5525.0925.09-0.59%267,773
Mar 11, 202625.1425.4724.8925.2425.24-0.36%273,640
Mar 10, 202625.0225.9224.9025.3325.330.56%279,894
Mar 9, 202625.0025.4824.4325.1925.19-0.63%374,809
Mar 6, 202625.0425.3824.6125.3525.35-1.59%220,585
Mar 5, 202625.9526.0425.4525.7625.76-2.24%164,321
Mar 4, 202626.3426.5226.0726.3526.350.53%154,584
Mar 3, 202625.8126.3625.4826.2126.21-0.98%254,644
Mar 2, 202625.9126.7725.5726.4726.470.23%215,009
Feb 27, 202626.9527.0626.1226.4126.41-3.65%556,974
Feb 26, 202627.6628.1327.2627.4127.41-0.47%298,694
Feb 25, 202627.3227.8127.1127.5427.541.59%234,875
Feb 24, 202627.3327.5226.8927.1127.11-255,534
Feb 23, 202628.1628.4126.7227.1127.11-4.10%357,382
Feb 20, 202628.0528.3227.7128.2728.270.96%249,008
Feb 19, 202627.9028.2026.9428.0028.00-0.39%281,878
Feb 18, 202628.4028.9827.9928.1128.11-0.95%306,028
Feb 17, 202628.1728.6128.1228.3828.381.03%325,707
Feb 13, 202627.7528.2827.4728.0928.091.30%231,574
Feb 12, 202628.0428.2927.1327.7327.73-0.25%286,412
Feb 11, 202627.9028.1627.4927.8027.800.22%241,105
Feb 10, 202627.9528.1927.4527.7427.74-1.35%207,304
Feb 9, 202628.0628.4327.5928.1228.12-0.25%230,059
Feb 6, 202628.0128.4427.9128.1928.191.48%263,149
Feb 5, 202627.2828.0826.7027.7827.782.47%461,692
Feb 4, 202626.5827.1826.5827.1127.112.22%285,202