Heritage Financial Corporation HFWA
NASDAQ · United States · Finance
$27.89+0.26 (+0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.89 | +0.94% | $27.47 | $27.95 | $26.97 | 474.18K |
| 2026-09-30 | $27.63 | -0.65% | $27.91 | $28.03 | $27.35 | 428.40K |
| 2026-09-29 | $27.81 | -1.24% | $28.16 | $28.32 | $27.69 | 339.60K |
| 2026-09-28 | $28.16 | -1.44% | $28.52 | $28.53 | $28.07 | 370.70K |
| 2026-09-25 | $28.57 | +1.13% | $28.26 | $28.61 | $28.26 | 419.80K |
| 2026-09-24 | $28.25 | +1.07% | $28.00 | $28.34 | $27.84 | 422.60K |
| 2026-09-23 | $27.95 | -0.96% | $28.26 | $28.48 | $27.92 | 352.90K |
| 2026-09-22 | $28.22 | +0.79% | $28.28 | $28.76 | $28.16 | 486.70K |
| 2026-09-21 | $28.00 | -0.67% | $28.20 | $28.38 | $28.00 | 267.00K |
| 2026-09-18 | $28.19 | +0.36% | $27.93 | $28.25 | $27.66 | 800.40K |
| 2026-09-17 | $28.09 | +0.29% | $28.23 | $28.24 | $27.88 | 459.80K |
| 2026-09-16 | $28.01 | -1.75% | $28.43 | $28.50 | $27.55 | 469.40K |
| 2026-09-15 | $28.51 | -0.11% | $28.45 | $28.75 | $28.40 | 394.30K |
| 2026-09-14 | $28.54 | +0.46% | $28.43 | $28.81 | $28.40 | 463.20K |
| 2026-09-11 | $28.41 | 0.00% | $28.60 | $28.83 | $28.24 | 524.00K |
| 2026-09-10 | $28.41 | +0.14% | $28.33 | $28.56 | $28.14 | 915.40K |
| 2026-09-09 | $28.37 | -1.83% | $28.73 | $28.85 | $28.31 | 326.00K |
| 2026-09-08 | $28.90 | -1.33% | $29.16 | $29.21 | $28.84 | 368.80K |
| 2026-09-04 | $29.29 | +0.21% | $29.06 | $29.49 | $29.05 | 221.70K |
| 2026-09-03 | $29.23 | 0.00% | $29.41 | $29.58 | $29.06 | 389.10K |
| 2026-09-02 | $29.23 | +2.35% | $28.68 | $29.29 | $28.68 | 359.70K |
| 2026-09-01 | $28.56 | -0.04% | $28.46 | $28.74 | $28.40 | 616.90K |
| 2026-08-31 | $28.57 | -0.35% | $28.65 | $28.70 | $28.48 | 222.90K |
| 2026-08-28 | $28.67 | +0.03% | $28.70 | $28.87 | $28.56 | 217.70K |
| 2026-08-27 | $28.66 | -0.28% | $28.54 | $28.70 | $28.30 | 205.70K |
| 2026-08-26 | $28.74 | -0.10% | $28.89 | $29.03 | $28.71 | 233.80K |
| 2026-08-25 | $28.77 | -0.93% | $29.07 | $29.17 | $28.74 | 230.60K |
| 2026-08-24 | $29.04 | -0.21% | $29.16 | $29.32 | $29.02 | 340.50K |
| 2026-08-21 | $29.10 | +0.52% | $29.15 | $29.34 | $28.72 | 323.00K |
| 2026-08-20 | $28.95 | +0.31% | $28.80 | $29.02 | $28.58 | 274.20K |
| 2026-08-19 | $28.86 | -2.00% | $29.45 | $29.61 | $28.72 | 288.20K |
| 2026-08-18 | $29.45 | -0.51% | $29.68 | $29.70 | $29.36 | 300.70K |
| 2026-08-17 | $29.60 | -0.47% | $29.69 | $29.89 | $29.45 | 269.20K |
| 2026-08-14 | $29.74 | -0.80% | $29.88 | $30.13 | $29.68 | 203.00K |
| 2026-08-13 | $29.98 | +0.64% | $29.97 | $30.10 | $29.86 | 238.40K |
| 2026-08-12 | $29.79 | +0.88% | $29.59 | $29.95 | $29.47 | 271.50K |
| 2026-08-11 | $29.53 | +0.41% | $29.51 | $29.74 | $29.42 | 390.20K |
| 2026-08-10 | $29.41 | -0.31% | $29.32 | $29.46 | $29.04 | 380.30K |
| 2026-08-07 | $29.50 | -0.51% | $29.58 | $29.77 | $29.20 | 455.10K |
| 2026-08-06 | $29.65 | -1.20% | $30.22 | $30.39 | $29.63 | 430.90K |
| 2026-08-05 | $30.01 | -1.70% | $30.28 | $30.33 | $29.88 | 362.20K |
| 2026-08-04 | $30.53 | +1.73% | $30.01 | $30.63 | $29.88 | 414.00K |
| 2026-08-03 | $30.01 | +0.94% | $30.16 | $30.23 | $29.82 | 383.20K |
| 2026-07-31 | $29.73 | +0.61% | $29.50 | $29.82 | $29.00 | 437.20K |
| 2026-07-30 | $29.55 | -0.97% | $29.91 | $29.95 | $29.52 | 449.50K |
| 2026-07-29 | $29.84 | -0.17% | $29.71 | $29.90 | $29.58 | 518.80K |
| 2026-07-28 | $29.89 | +0.30% | $30.02 | $30.85 | $29.63 | 390.10K |
| 2026-07-27 | $29.80 | -1.19% | $30.21 | $30.73 | $29.78 | 487.20K |
| 2026-07-24 | $30.16 | -0.43% | $30.30 | $30.90 | $29.88 | 752.00K |
| 2026-07-23 | $30.29 | +0.36% | $30.16 | $30.33 | $29.20 | 1.10M |
| 2026-07-22 | $30.18 | -0.76% | $30.25 | $30.30 | $29.86 | 462.00K |
| 2026-07-21 | $30.41 | -0.49% | $30.40 | $31.06 | $30.09 | 543.70K |
| 2026-07-20 | $30.56 | +0.13% | $30.47 | $30.66 | $30.29 | 363.30K |
| 2026-07-17 | $30.52 | -2.34% | $31.00 | $31.10 | $30.39 | 403.70K |
| 2026-07-16 | $31.25 | +3.55% | $30.25 | $31.25 | $30.25 | 489.00K |
| 2026-07-15 | $30.18 | +1.93% | $29.67 | $30.29 | $29.66 | 442.50K |
| 2026-07-14 | $29.61 | -0.67% | $29.81 | $29.97 | $29.57 | 373.40K |
| 2026-07-13 | $29.81 | +1.33% | $29.52 | $29.88 | $29.37 | 448.50K |
| 2026-07-10 | $29.42 | +0.75% | $29.23 | $29.54 | $29.01 | 207.70K |
| 2026-07-09 | $29.20 | +1.74% | $28.86 | $29.45 | $28.76 | 235.40K |
| 2026-07-08 | $28.70 | -2.51% | $29.32 | $29.75 | $28.54 | 255.00K |
| 2026-07-07 | $29.44 | -1.24% | $29.81 | $29.97 | $29.43 | 214.80K |
| 2026-07-06 | $29.81 | +0.37% | $29.48 | $30.19 | $29.37 | 184.10K |
| 2026-07-02 | $29.70 | -1.75% | $30.35 | $30.58 | $29.42 | 220.70K |
| 2026-07-01 | $30.23 | +2.06% | $29.63 | $30.34 | $29.46 | 308.80K |
| 2026-06-30 | $29.62 | +0.75% | $29.40 | $29.62 | $29.13 | 228.10K |
| 2026-06-29 | $29.40 | -0.41% | $29.38 | $29.50 | $29.01 | 434.10K |
| 2026-06-26 | $29.52 | +0.79% | $29.34 | $29.67 | $29.21 | 1.50M |
| 2026-06-25 | $29.29 | +1.07% | $28.98 | $29.50 | $28.59 | 250.00K |
| 2026-06-24 | $28.98 | +0.87% | $28.73 | $29.15 | $28.58 | 285.00K |
| 2026-06-23 | $28.73 | +2.31% | $28.12 | $28.84 | $28.08 | 256.70K |
| 2026-06-22 | $28.08 | +0.57% | $27.85 | $28.34 | $27.85 | 265.40K |
| 2026-06-18 | $27.92 | +1.45% | $27.84 | $28.28 | $27.60 | 479.30K |
| 2026-06-17 | $27.52 | -2.58% | $28.25 | $28.46 | $27.30 | 408.80K |
| 2026-06-16 | $28.25 | -0.67% | $28.67 | $28.84 | $28.15 | 399.70K |
| 2026-06-15 | $28.44 | -2.07% | $29.16 | $29.29 | $28.37 | 236.20K |
| 2026-06-12 | $29.04 | +0.76% | $28.90 | $29.12 | $28.83 | 223.00K |
| 2026-06-11 | $28.82 | +0.35% | $28.82 | $28.99 | $28.50 | 273.70K |
| 2026-06-10 | $28.72 | +1.34% | $28.56 | $28.92 | $28.38 | 276.20K |
| 2026-06-09 | $28.34 | +1.54% | $28.06 | $28.74 | $28.06 | 242.40K |
| 2026-06-08 | $27.91 | +0.47% | $27.94 | $28.18 | $27.38 | 194.00K |
| 2026-06-05 | $27.78 | +0.58% | $27.54 | $28.14 | $27.49 | 206.30K |
| 2026-06-04 | $27.62 | +3.48% | $27.09 | $27.69 | $26.98 | 255.40K |
| 2026-06-03 | $26.69 | -2.66% | $27.25 | $27.26 | $26.66 | 249.40K |
| 2026-06-02 | $27.42 | +1.18% | $27.01 | $27.49 | $27.01 | 225.60K |
| 2026-06-01 | $27.10 | -0.55% | $27.39 | $27.45 | $26.68 | 388.30K |
| 2026-05-29 | $27.25 | -0.33% | $27.27 | $27.56 | $27.24 | 312.20K |
| 2026-05-28 | $27.34 | +0.96% | $27.08 | $27.34 | $26.75 | 195.30K |
| 2026-05-27 | $27.08 | -1.92% | $27.70 | $27.70 | $27.02 | 172.70K |
| 2026-05-26 | $27.61 | +1.58% | $27.28 | $27.67 | $26.79 | 229.30K |