NASDAQ : HFWA
Heritage Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 28.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Heritage Financial Corporation (HFWA) closed at 29.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.76 | 29.36 | 28.71 | 29.33 | 54,032 | +3.02% |
| 2026-10-30 | 29.16 | 29.365 | 28.43 | 28.47 | 315,259 | -1.52% |
| 2026-10-29 | 29.07 | 29.37 | 28.75 | 28.91 | 333,432 | +0.80% |
| 2026-10-28 | 29.16 | 29.165 | 28.59 | 28.68 | 305,083 | -1.48% |
| 2026-10-27 | 29.24 | 29.325 | 28.98 | 29.11 | 266,966 | +0.00% |
| 2026-10-26 | 29.25 | 29.53 | 29.06 | 29.11 | 327,431 | -0.14% |
| 2026-10-23 | 28.5 | 29.285 | 28.43 | 29.15 | 462,467 | +2.21% |
| 2026-10-22 | 27.67 | 28.66 | 27.645 | 28.52 | 475,287 | +3.03% |
| 2026-10-21 | 27.91 | 27.95 | 27.44 | 27.68 | 268,249 | -0.61% |
| 2026-10-20 | 27.57 | 28.085 | 27.57 | 27.85 | 344,240 | +1.42% |
| 2026-10-19 | 27.55 | 27.635 | 27.38 | 27.46 | 197,389 | -0.33% |
| 2026-10-16 | 27.43 | 28.03 | 27.43 | 27.55 | 307,094 | +0.47% |
| 2026-10-15 | 27.06 | 27.45 | 26.93 | 27.42 | 286,593 | +2.01% |
| 2026-10-14 | 26.66 | 27.01 | 26.57 | 26.88 | 316,676 | -0.78% |
| 2026-10-13 | 27.34 | 27.49 | 26.91 | 27.09 | 263,336 | -0.55% |
| 2026-10-12 | 27.16 | 27.38 | 27.15 | 27.24 | 159,911 | +0.29% |
| 2026-10-09 | 27.47 | 27.48 | 27.115 | 27.16 | 196,708 | -1.49% |
| 2026-10-08 | 27.19 | 27.58 | 27.04 | 27.57 | 362,506 | +1.21% |
| 2026-10-07 | 27.32 | 27.43 | 27.1 | 27.24 | 266,022 | -1.63% |
| 2026-10-06 | 27.99 | 28.06 | 27.65 | 27.69 | 326,915 | -0.68% |
| 2026-10-05 | 28.09 | 28.14 | 27.79 | 27.88 | 369,015 | -0.92% |
| 2026-10-02 | 28.21 | 28.48 | 27.91 | 28.14 | 370,259 | +0.90% |
| 2026-10-01 | 27.47 | 27.95 | 26.97 | 27.89 | 474,177 | +0.94% |
| 2026-09-30 | 27.91 | 28.025 | 27.35 | 27.63 | 428,436 | -0.65% |
| 2026-09-29 | 28.16 | 28.32 | 27.69 | 27.81 | 339,624 | -1.24% |
| 2026-09-28 | 28.52 | 28.53 | 28.07 | 28.16 | 370,702 | -1.44% |
| 2026-09-25 | 28.26 | 28.61 | 28.26 | 28.57 | 419,989 | +1.13% |
| 2026-09-24 | 28 | 28.34 | 27.84 | 28.25 | 422,611 | +1.07% |
| 2026-09-23 | 28.26 | 28.48 | 27.92 | 27.95 | 352,915 | -0.96% |
| 2026-09-22 | 28.28 | 28.755 | 28.16 | 28.22 | 486,665 | +0.79% |
| 2026-09-21 | 28.2 | 28.375 | 28 | 28 | 267,045 | -0.67% |
| 2026-09-18 | 27.93 | 28.25 | 27.66 | 28.19 | 800,433 | +0.36% |
| 2026-09-17 | 28.23 | 28.24 | 27.88 | 28.09 | 459,769 | +0.29% |
| 2026-09-16 | 28.43 | 28.5 | 27.55 | 28.01 | 469,371 | -1.75% |
| 2026-09-15 | 28.45 | 28.75 | 28.395 | 28.51 | 394,320 | -0.11% |
| 2026-09-14 | 28.43 | 28.81 | 28.395 | 28.54 | 463,184 | +0.46% |
| 2026-09-11 | 28.6 | 28.83 | 28.24 | 28.41 | 524,136 | +0.00% |
| 2026-09-10 | 28.33 | 28.56 | 28.14 | 28.41 | 915,398 | +0.14% |
| 2026-09-09 | 28.73 | 28.85 | 28.31 | 28.37 | 325,995 | -1.83% |
| 2026-09-08 | 29.16 | 29.205 | 28.84 | 28.9 | 368,772 | -1.33% |
| 2026-09-04 | 29.06 | 29.49 | 29.05 | 29.29 | 221,959 | +0.21% |
| 2026-09-03 | 29.41 | 29.58 | 29.055 | 29.23 | 389,088 | +0.00% |
| 2026-09-02 | 28.68 | 29.29 | 28.68 | 29.23 | 359,691 | +2.35% |
| 2026-09-01 | 28.46 | 28.735 | 28.4 | 28.56 | 616,947 | -0.04% |
| 2026-08-31 | 28.65 | 28.7 | 28.48 | 28.57 | 222,931 | -0.35% |
| 2026-08-28 | 28.7 | 28.87 | 28.56 | 28.67 | 217,657 | +0.03% |
| 2026-08-27 | 28.54 | 28.7 | 28.3 | 28.66 | 205,700 | -0.28% |
| 2026-08-26 | 28.89 | 29.034 | 28.71 | 28.74 | 233,807 | -0.10% |
| 2026-08-25 | 29.07 | 29.165 | 28.735 | 28.77 | 230,594 | -0.93% |
| 2026-08-24 | 29.16 | 29.32 | 29.02 | 29.04 | 340,512 | -0.21% |
| 2026-08-21 | 29.15 | 29.335 | 28.72 | 29.1 | 322,997 | +0.52% |
| 2026-08-20 | 28.8 | 29.015 | 28.58 | 28.95 | 274,228 | +0.33% |
| 2026-08-19 | 29.45 | 29.61 | 28.72 | 28.855 | 288,240 | -2.02% |
| 2026-08-18 | 29.68 | 29.695 | 29.36 | 29.45 | 300,705 | -0.51% |
| 2026-08-17 | 29.69 | 29.89 | 29.45 | 29.6 | 269,242 | -0.47% |
| 2026-08-14 | 29.88 | 30.13 | 29.68 | 29.74 | 202,994 | -0.80% |
| 2026-08-13 | 29.97 | 30.1 | 29.86 | 29.98 | 238,366 | +0.64% |
| 2026-08-12 | 29.59 | 29.945 | 29.47 | 29.79 | 271,507 | +0.88% |
| 2026-08-11 | 29.51 | 29.74 | 29.42 | 29.53 | 390,170 | +0.41% |
| 2026-08-10 | 29.32 | 29.46 | 29.04 | 29.41 | 380,342 | -0.31% |
| 2026-08-07 | 29.58 | 29.77 | 29.2 | 29.5 | 455,148 | -0.51% |
| 2026-08-06 | 30.22 | 30.385 | 29.625 | 29.65 | 430,903 | -1.20% |
| 2026-08-05 | 30.28 | 30.33 | 29.88 | 30.01 | 362,156 | -0.89% |
| 2026-08-04 | 30.01 | 30.625 | 29.875 | 30.53 | 413,953 | +1.73% |
| 2026-08-03 | 30.16 | 30.23 | 29.815 | 30.01 | 383,239 | +0.94% |
| 2026-07-31 | 29.5 | 29.82 | 28.995 | 29.73 | 437,184 | +0.61% |
| 2026-07-30 | 29.91 | 29.95 | 29.52 | 29.55 | 449,526 | -0.97% |
| 2026-07-29 | 29.71 | 29.9 | 29.58 | 29.84 | 518,750 | -0.17% |
| 2026-07-28 | 30.02 | 30.845 | 29.63 | 29.89 | 390,075 | +0.30% |
| 2026-07-27 | 30.21 | 30.73 | 29.78 | 29.8 | 487,158 | -1.19% |
| 2026-07-24 | 30.3 | 30.895 | 29.88 | 30.16 | 751,958 | -0.43% |
| 2026-07-23 | 30.16 | 30.33 | 29.2 | 30.29 | 1,100,713 | +0.36% |
| 2026-07-22 | 30.25 | 30.3 | 29.86 | 30.18 | 461,959 | -0.76% |
| 2026-07-21 | 30.4 | 31.055 | 30.09 | 30.41 | 543,695 | -0.49% |
| 2026-07-20 | 30.47 | 30.66 | 30.29 | 30.56 | 363,341 | +0.13% |
| 2026-07-17 | 31 | 31.1 | 30.391 | 30.52 | 403,701 | -2.34% |
| 2026-07-16 | 30.25 | 31.25 | 30.25 | 31.25 | 489,020 | +3.55% |
| 2026-07-15 | 29.67 | 30.29 | 29.66 | 30.18 | 442,523 | +1.93% |
| 2026-07-14 | 29.81 | 29.97 | 29.565 | 29.61 | 373,437 | -0.67% |
| 2026-07-13 | 29.52 | 29.875 | 29.365 | 29.81 | 448,532 | +1.33% |
| 2026-07-10 | 29.23 | 29.535 | 29.01 | 29.42 | 207,689 | +0.75% |
| 2026-07-09 | 28.86 | 29.445 | 28.76 | 29.2 | 235,416 | +1.74% |
| 2026-07-08 | 29.32 | 29.745 | 28.54 | 28.7 | 255,004 | -2.51% |
| 2026-07-07 | 29.81 | 29.97 | 29.43 | 29.44 | 214,824 | -1.24% |
| 2026-07-06 | 29.475 | 30.193 | 29.37 | 29.81 | 184,098 | +0.37% |
| 2026-07-02 | 30.35 | 30.58 | 29.415 | 29.7 | 220,725 | -1.75% |
| 2026-07-01 | 29.63 | 30.34 | 29.46 | 30.23 | 308,795 | +2.06% |
| 2026-06-30 | 29.4 | 29.62 | 29.13 | 29.62 | 228,147 | +0.75% |
| 2026-06-29 | 29.38 | 29.5 | 29.01 | 29.4 | 434,084 | -0.41% |
| 2026-06-26 | 29.34 | 29.67 | 29.21 | 29.52 | 1,502,647 | +0.79% |
| 2026-06-25 | 28.98 | 29.5 | 28.59 | 29.29 | 249,978 | +1.07% |
| 2026-06-24 | 28.73 | 29.145 | 28.58 | 28.98 | 285,032 | +0.87% |
| 2026-06-23 | 28.12 | 28.835 | 28.08 | 28.73 | 256,720 | +2.31% |
| 2026-06-22 | 27.85 | 28.34 | 27.845 | 28.08 | 265,470 | +0.57% |
| 2026-06-18 | 27.84 | 28.275 | 27.6 | 27.92 | 479,298 | +1.45% |
| 2026-06-17 | 28.25 | 28.46 | 27.3 | 27.52 | 408,825 | -2.58% |
| 2026-06-16 | 28.67 | 28.835 | 28.15 | 28.25 | 399,673 | -0.67% |
| 2026-06-15 | 29.16 | 29.29 | 28.37 | 28.44 | 236,169 | -2.07% |
| 2026-06-12 | 28.9 | 29.12 | 28.825 | 29.04 | 222,955 | +0.76% |
| 2026-06-11 | 28.82 | 28.99 | 28.5 | 28.82 | 273,757 | +0.35% |
| 2026-06-10 | 28.56 | 28.92 | 28.38 | 28.72 | 276,168 | +1.34% |
| 2026-06-09 | 28.06 | 28.74 | 28.06 | 28.34 | 242,351 | +1.54% |
| 2026-06-08 | 27.94 | 28.18 | 27.375 | 27.91 | 194,004 | +0.47% |
| 2026-06-05 | 27.535 | 28.14 | 27.485 | 27.78 | 206,326 | +0.58% |
| 2026-06-04 | 27.09 | 27.69 | 26.98 | 27.62 | 255,398 | +3.48% |
| 2026-06-03 | 27.25 | 27.26 | 26.66 | 26.69 | 249,409 | -2.66% |
| 2026-06-02 | 27.01 | 27.49 | 27.01 | 27.42 | 225,646 | +1.18% |
| 2026-06-01 | 27.39 | 27.45 | 26.68 | 27.1 | 388,347 | -0.55% |
| 2026-05-29 | 27.27 | 27.56 | 27.24 | 27.25 | 312,248 | -0.33% |
| 2026-05-28 | 27.08 | 27.34 | 26.75 | 27.34 | 195,291 | +0.96% |
| 2026-05-27 | 27.7 | 27.7 | 27.02 | 27.08 | 172,690 | -1.92% |
| 2026-05-26 | 27.28 | 27.67 | 26.785 | 27.61 | 229,310 | +1.58% |
| 2026-05-22 | 27.3 | 27.39 | 27.07 | 27.18 | 173,312 | +0.15% |
| 2026-05-21 | 26.93 | 27.36 | 26.519 | 27.14 | 237,445 | -0.11% |
| 2026-05-20 | 26.57 | 27.22 | 26.385 | 27.17 | 276,951 | +2.34% |
| 2026-05-19 | 26.49 | 26.69 | 26.228 | 26.55 | 169,622 | -0.30% |
| 2026-05-18 | 26.11 | 26.65 | 25.835 | 26.63 | 205,552 | +2.31% |
| 2026-05-15 | 26.43 | 26.655 | 25.85 | 26.03 | 323,224 | -1.70% |
| 2026-05-14 | 26.37 | 26.77 | 26.37 | 26.48 | 200,942 | +1.11% |
| 2026-05-13 | 26.55 | 26.775 | 26.16 | 26.19 | 276,278 | -2.09% |