Heritage Financial Corporation HFWA
28.25 USD +0.04 (+0.14%)
Regular-session close
28.25 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
28.01 Day range 28.31
21.47 52-week range 31.25
- YTD
- +19.45%
- 1 year
- +27.25%
HFWA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.27 | 28.31 | 28.01 | 28.25 | +0.04 | +0.14% | 189,062 |
| Nov 12, 2026 | 28.26 | 28.27 | 28.01 | 28.21 | +0.02 | +0.07% | 241,800 |
| Nov 11, 2026 | 28.45 | 28.46 | 28.06 | 28.19 | -0.20 | -0.70% | 187,800 |
| Nov 10, 2026 | 28.64 | 28.64 | 28.12 | 28.39 | -0.25 | -0.87% | 213,600 |
| Nov 9, 2026 | 28.77 | 28.89 | 28.58 | 28.64 | +0.25 | +0.88% | 242,400 |
| Nov 6, 2026 | 28.52 | 28.71 | 28.32 | 28.39 | -0.17 | -0.60% | 233,400 |
| Nov 5, 2026 | 29.47 | 29.95 | 28.41 | 28.56 | -0.62 | -2.12% | 402,200 |
| Nov 4, 2026 | 29.29 | 29.75 | 29.05 | 29.18 | +0.41 | +1.43% | 320,800 |
| Nov 3, 2026 | 29.21 | 29.23 | 28.71 | 28.77 | -0.46 | -1.57% | 341,800 |
| Nov 2, 2026 | 28.76 | 29.48 | 28.71 | 29.23 | +0.76 | +2.67% | 313,100 |
| Oct 30, 2026 | 29.16 | 29.37 | 28.43 | 28.47 | -0.44 | -1.52% | 315,300 |
| Oct 29, 2026 | 29.07 | 29.37 | 28.75 | 28.91 | +0.23 | +0.80% | 333,400 |
| Oct 28, 2026 | 29.16 | 29.17 | 28.59 | 28.68 | -0.43 | -1.48% | 305,100 |
| Oct 27, 2026 | 29.24 | 29.33 | 28.98 | 29.11 | 0.00 | 0.00% | 267,000 |
| Oct 26, 2026 | 29.25 | 29.53 | 29.06 | 29.11 | -0.04 | -0.14% | 327,400 |
| Oct 23, 2026 | 28.50 | 29.29 | 28.43 | 29.15 | +0.63 | +2.21% | 462,500 |
| Oct 22, 2026 | 27.67 | 28.66 | 27.65 | 28.52 | +0.84 | +3.03% | 475,300 |
| Oct 21, 2026 | 27.91 | 27.95 | 27.44 | 27.68 | -0.17 | -0.61% | 268,200 |
| Oct 20, 2026 | 27.57 | 28.09 | 27.57 | 27.85 | +0.39 | +1.42% | 344,200 |
| Oct 19, 2026 | 27.55 | 27.64 | 27.38 | 27.46 | -0.09 | -0.33% | 197,400 |
| Oct 16, 2026 | 27.43 | 28.03 | 27.43 | 27.55 | +0.13 | +0.47% | 307,100 |
| Oct 15, 2026 | 27.06 | 27.45 | 26.93 | 27.42 | +0.54 | +2.01% | 286,600 |
| Oct 14, 2026 | 26.66 | 27.01 | 26.57 | 26.88 | -0.21 | -0.78% | 316,700 |
| Oct 13, 2026 | 27.34 | 27.49 | 26.91 | 27.09 | -0.15 | -0.55% | 263,300 |
| Oct 12, 2026 | 27.16 | 27.38 | 27.15 | 27.24 | +0.08 | +0.29% | 159,900 |
| Oct 9, 2026 | 27.47 | 27.48 | 27.12 | 27.16 | -0.41 | -1.49% | 196,700 |
| Oct 8, 2026 | 27.19 | 27.58 | 27.04 | 27.57 | +0.33 | +1.21% | 362,500 |
| Oct 7, 2026 | 27.32 | 27.43 | 27.10 | 27.24 | -0.45 | -1.63% | 266,000 |
| Oct 6, 2026 | 27.99 | 28.06 | 27.65 | 27.69 | -0.19 | -0.68% | 326,900 |
| Oct 5, 2026 | 28.09 | 28.14 | 27.79 | 27.88 | -0.26 | -0.92% | 369,000 |
| Oct 2, 2026 | 28.21 | 28.48 | 27.91 | 28.14 | +0.25 | +0.90% | 370,300 |
| Oct 1, 2026 | 27.47 | 27.95 | 26.97 | 27.89 | +0.26 | +0.94% | 474,200 |
| Sep 30, 2026 | 27.91 | 28.03 | 27.35 | 27.63 | -0.18 | -0.65% | 428,400 |
| Sep 29, 2026 | 28.16 | 28.32 | 27.69 | 27.81 | -0.35 | -1.24% | 339,600 |
| Sep 28, 2026 | 28.52 | 28.53 | 28.07 | 28.16 | -0.41 | -1.44% | 370,700 |
| Sep 25, 2026 | 28.26 | 28.61 | 28.26 | 28.57 | +0.32 | +1.13% | 419,800 |
| Sep 24, 2026 | 28.00 | 28.34 | 27.84 | 28.25 | +0.30 | +1.07% | 422,600 |
| Sep 23, 2026 | 28.26 | 28.48 | 27.92 | 27.95 | -0.27 | -0.96% | 352,900 |
| Sep 22, 2026 | 28.28 | 28.76 | 28.16 | 28.22 | +0.22 | +0.79% | 486,700 |
| Sep 21, 2026 | 28.20 | 28.38 | 28.00 | 28.00 | -0.19 | -0.67% | 267,000 |
| Sep 18, 2026 | 27.93 | 28.25 | 27.66 | 28.19 | +0.10 | +0.36% | 800,400 |
| Sep 17, 2026 | 28.23 | 28.24 | 27.88 | 28.09 | +0.08 | +0.29% | 459,800 |
| Sep 16, 2026 | 28.43 | 28.50 | 27.55 | 28.01 | -0.50 | -1.75% | 469,400 |
| Sep 15, 2026 | 28.45 | 28.75 | 28.40 | 28.51 | -0.03 | -0.11% | 394,300 |
| Sep 14, 2026 | 28.43 | 28.81 | 28.40 | 28.54 | +0.13 | +0.46% | 463,200 |
| Sep 11, 2026 | 28.60 | 28.83 | 28.24 | 28.41 | 0.00 | 0.00% | 524,000 |
| Sep 10, 2026 | 28.33 | 28.56 | 28.14 | 28.41 | +0.04 | +0.14% | 915,400 |
| Sep 9, 2026 | 28.73 | 28.85 | 28.31 | 28.37 | -0.53 | -1.83% | 326,000 |
| Sep 8, 2026 | 29.16 | 29.21 | 28.84 | 28.90 | -0.39 | -1.33% | 368,800 |
| Sep 4, 2026 | 29.06 | 29.49 | 29.05 | 29.29 | +0.06 | +0.21% | 221,700 |
| Sep 3, 2026 | 29.41 | 29.58 | 29.06 | 29.23 | 0.00 | 0.00% | 389,100 |
| Sep 2, 2026 | 28.68 | 29.29 | 28.68 | 29.23 | +0.67 | +2.35% | 359,700 |
| Sep 1, 2026 | 28.46 | 28.74 | 28.40 | 28.56 | -0.01 | -0.04% | 616,900 |
| Aug 31, 2026 | 28.65 | 28.70 | 28.48 | 28.57 | -0.10 | -0.35% | 222,900 |
| Aug 28, 2026 | 28.70 | 28.87 | 28.56 | 28.67 | +0.01 | +0.03% | 217,700 |
| Aug 27, 2026 | 28.54 | 28.70 | 28.30 | 28.66 | -0.08 | -0.28% | 205,700 |
| Aug 26, 2026 | 28.89 | 29.03 | 28.71 | 28.74 | -0.03 | -0.10% | 233,800 |
| Aug 25, 2026 | 29.07 | 29.17 | 28.74 | 28.77 | -0.27 | -0.93% | 230,600 |
| Aug 24, 2026 | 29.16 | 29.32 | 29.02 | 29.04 | -0.06 | -0.21% | 340,500 |
| Aug 21, 2026 | 29.15 | 29.34 | 28.72 | 29.10 | +0.15 | +0.52% | 323,000 |
| Aug 20, 2026 | 28.80 | 29.02 | 28.58 | 28.95 | +0.09 | +0.31% | 274,200 |
| Aug 19, 2026 | 29.45 | 29.61 | 28.72 | 28.86 | -0.59 | -2.00% | 288,200 |
| Aug 18, 2026 | 29.68 | 29.70 | 29.36 | 29.45 | -0.15 | -0.51% | 300,700 |
| Aug 17, 2026 | 29.69 | 29.89 | 29.45 | 29.60 | -0.14 | -0.47% | 269,200 |
| Aug 14, 2026 | 29.88 | 30.13 | 29.68 | 29.74 | -0.24 | -0.80% | 203,000 |
65 days, newest first. Daily bars as drawn on the HFWA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.