Skip to main content
Heritage Financial Corporation (HFWA)
NASDAQ: HFWA · Real-Time Price · USD
24.14
-0.07 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

Heritage Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.1124.2523.9424.1424.14-0.29%108,129
Dec 4, 202524.0124.3023.9324.2124.210.54%115,581
Dec 3, 202523.9524.3723.8024.0824.080.58%149,936
Dec 2, 202524.0524.1723.8523.9423.94-0.46%151,864
Dec 1, 202523.7324.2623.5524.0524.050.46%176,110
Nov 28, 202524.1624.3623.8523.9423.94-1.28%160,136
Nov 26, 202524.2724.6224.2024.2524.25-0.90%420,113
Nov 25, 202523.5724.6523.5324.4724.475.02%294,079
Nov 24, 202523.2023.4223.0723.3023.300.13%202,006
Nov 21, 202522.4423.4522.4423.2723.274.26%212,111
Nov 20, 202522.4122.7621.9422.3222.320.50%217,186
Nov 19, 202522.0022.3422.0022.2122.210.77%198,760
Nov 18, 202521.4622.0821.3222.0422.042.65%332,377
Nov 17, 202522.1522.1821.4321.4721.47-3.38%139,423
Nov 14, 202522.1022.2921.7922.2222.220.09%127,032
Nov 13, 202522.2822.5222.0722.2022.20-0.76%115,272
Nov 12, 202522.4322.7222.3222.3722.37-0.36%195,243
Nov 11, 202522.4322.5822.2822.4522.450.22%93,872
Nov 10, 202522.1322.6522.0722.4022.401.54%182,461
Nov 7, 202522.0522.3021.8922.0622.06-211,463
Nov 6, 202522.4222.5121.9522.0622.06-1.91%209,225
Nov 5, 202522.2122.5922.1522.4922.49-208,499
Nov 4, 202522.4322.6122.2522.4922.25-0.35%337,710
Nov 3, 202522.2122.5821.7822.5722.331.71%245,776
Oct 31, 202522.2722.4021.9722.1921.95-1.16%158,784
Oct 30, 202522.5022.9522.3422.4522.21-0.53%208,230
Oct 29, 202523.1723.5322.4722.5722.33-3.38%181,474
Oct 28, 202523.1423.3722.9323.3623.111.08%145,874
Oct 27, 202523.1323.3523.0523.1122.86-0.04%143,415
Oct 24, 202523.2223.5023.1123.1222.870.30%133,605
Oct 23, 202523.0523.1922.4423.0522.800.30%169,578
Oct 22, 202522.9623.2822.8022.9822.730.48%148,496
Oct 21, 202522.4422.9222.4422.8722.631.60%125,765
Oct 20, 202522.1922.5221.9522.5122.272.36%359,051
Oct 17, 202522.3122.7821.9721.9921.76-0.50%227,424
Oct 16, 202523.2623.7022.0022.1021.86-5.52%193,428
Oct 15, 202523.9124.0823.2023.3923.14-1.68%105,304
Oct 14, 202522.8323.8622.8323.7923.543.26%135,159
Oct 13, 202523.0223.0922.7223.0422.791.19%109,413
Oct 10, 202523.5523.8622.7422.7722.53-3.31%138,430
Oct 9, 202523.8123.9123.4823.5523.30-1.38%103,126
Oct 8, 202524.1624.1623.8723.8823.63-0.62%96,942
Oct 7, 202524.4624.6024.0224.0323.77-1.46%107,452
Oct 6, 202524.5724.8224.3124.3924.120.18%177,937
Oct 3, 202524.1224.5424.1024.3424.081.25%159,592
Oct 2, 202524.0924.1823.9424.0423.78-0.50%150,513
Oct 1, 202523.9624.2223.6824.1623.90-0.12%152,012
Sep 30, 202524.5324.6423.8124.1923.93-1.83%150,864
Sep 29, 202525.0025.0024.5424.6424.38-0.85%185,927
Sep 26, 202524.8324.8924.4924.8524.581.02%114,443