Skip to main content
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
23.84
-0.08 (-0.33%)
At close: Jun 27, 2025, 4:00 PM
23.84
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:02 PM EDT

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.0224.0723.6023.8423.84-0.33%432,467
Jun 26, 202523.4823.9422.9423.9223.922.57%108,088
Jun 25, 202523.5323.6023.3023.3223.32-1.10%147,923
Jun 24, 202523.4623.9523.2823.5823.580.90%132,659
Jun 23, 202522.5423.3922.5423.3723.373.54%155,597
Jun 20, 202522.7422.9022.4922.5722.570.09%273,088
Jun 18, 202522.2922.9222.2722.5522.551.03%132,442
Jun 17, 202522.5522.7522.3122.3222.32-1.76%114,077
Jun 16, 202522.9823.2622.6222.7222.72-0.18%243,000
Jun 13, 202523.0923.1422.6822.7622.76-2.74%152,659
Jun 12, 202523.4323.4522.7823.4023.40-0.85%135,126
Jun 11, 202523.9823.9823.5923.6023.60-0.88%168,908
Jun 10, 202523.5523.8923.5523.8123.811.62%116,187
Jun 9, 202523.4723.7123.3523.4323.430.51%208,014
Jun 6, 202523.1523.7722.9023.3123.312.19%157,972
Jun 5, 202523.0523.0522.7022.8122.81-0.74%175,783
Jun 4, 202523.3923.4822.9622.9822.98-1.71%123,028
Jun 3, 202522.8123.4522.7923.3823.382.14%156,030
Jun 2, 202523.3823.5522.8422.8922.89-2.10%204,118
May 30, 202523.4023.5523.2223.3823.38-0.21%271,950
May 29, 202523.3723.5723.1123.4323.430.56%180,142
May 28, 202523.5423.6923.2723.3023.30-1.31%187,817
May 27, 202523.2323.6322.9123.6123.612.21%181,303
May 23, 202522.5723.2222.4523.1023.100.30%220,241
May 22, 202523.0723.3922.9623.0323.03-0.52%209,973
May 21, 202523.8824.0123.1223.1523.15-3.58%224,636
May 20, 202523.9024.0523.4824.0124.010.54%229,988
May 19, 202523.8023.9423.0623.8823.88-0.21%156,831
May 16, 202524.2724.2823.8923.9323.93-1.48%171,504
May 15, 202524.1224.3523.9224.2924.291.21%146,312
May 14, 202524.1424.1923.9724.0024.00-0.87%122,514
May 13, 202524.1624.2623.9424.2124.210.29%134,688
May 12, 202524.3625.0024.0924.1424.142.90%199,774
May 9, 202523.5623.6823.4123.4623.46-0.42%168,088
May 8, 202523.2323.7422.9123.5623.562.52%203,546
May 7, 202523.3323.4122.8922.9822.98-1.63%246,452
May 6, 202523.4823.8023.2323.3623.12-0.64%231,938
May 5, 202523.4724.2223.3723.5123.27-0.30%163,495
May 2, 202523.1023.6722.5023.5823.342.34%191,414
May 1, 202522.8323.1822.5923.0422.800.96%180,380
Apr 30, 202522.6823.0522.1922.8222.58-0.52%355,872
Apr 29, 202522.8123.2522.5222.9422.700.75%344,421
Apr 28, 202522.5822.8622.5022.7722.540.75%259,564
Apr 25, 202522.7422.8722.2822.6022.37-1.70%255,677
Apr 24, 202521.6423.0221.6422.9922.750.04%389,029
Apr 23, 202523.2324.0022.7722.9822.741.41%231,683
Apr 22, 202522.3822.7721.9222.6622.433.56%206,882
Apr 21, 202521.7121.9721.5321.8821.650.14%141,899
Apr 17, 202521.7122.0621.7121.8521.620.46%141,661
Apr 16, 202521.6322.1021.3921.7521.530.55%263,142