Heritage Financial Corporation - HFWA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.01	24.21	24.21	24.3	23.93	115,581
December 03, 2025	23.95	24.08	24.08	24.37	23.8	149,936
December 02, 2025	24.05	23.94	23.94	24.17	23.85	151,900
December 01, 2025	23.73	24.05	24.05	24.26	23.55	176,110
November 28, 2025	24.16	23.94	23.94	24.36	23.85	160,136
November 26, 2025	24.27	24.25	24.25	24.62	24.2	415,785
November 25, 2025	23.57	24.47	24.47	24.65	23.53	294,100
November 24, 2025	23.2	23.3	23.3	23.42	23.07	202,006
November 21, 2025	22.44	23.27	23.27	23.45	22.44	212,111
November 20, 2025	22.41	22.32	22.32	22.76	21.94	217,200
November 19, 2025	22	22.21	22.21	22.34	22	198,800
November 18, 2025	21.46	22.04	22.04	22.08	21.32	332,400
November 17, 2025	22.15	21.47	21.47	22.18	21.43	139,423
November 14, 2025	22.1	22.22	22.22	22.29	21.79	120,613
November 13, 2025	22.28	22.2	22.2	22.52	22.07	115,300
November 12, 2025	22.43	22.37	22.37	22.72	22.32	195,200
November 11, 2025	22.43	22.45	22.45	22.58	22.28	93,900
November 10, 2025	22.13	22.4	22.4	22.65	22.07	182,500
November 07, 2025	22.05	22.06	22.06	22.3	21.89	211,500
November 06, 2025	22.42	22.06	22.06	22.51	21.95	209,225
November 05, 2025	22.21	22.49	22.49	22.59	22.15	208,500
November 04, 2025	22.43	22.49	22.25	22.61	22.25	337,710
November 03, 2025	22.21	22.57	22.33	22.58	21.78	245,800
October 31, 2025	22.27	22.19	21.95	22.4	21.97	158,800
October 30, 2025	22.5	22.45	22.21	22.95	22.34	208,230
October 29, 2025	23.17	22.57	22.33	23.53	22.47	181,500
October 28, 2025	23.14	23.36	23.11	23.37	22.93	145,900
October 27, 2025	23.13	23.11	22.86	23.35	23.05	143,415
October 24, 2025	23.22	23.12	23.12	23.5	23.11	133,605
October 23, 2025	23.05	23.05	23.05	23.19	22.44	169,600
October 22, 2025	22.96	22.98	22.98	23.28	22.8	148,500
October 21, 2025	22.44	22.87	22.87	22.92	22.44	125,800
October 20, 2025	22.19	22.51	22.51	22.52	21.95	359,100
October 17, 2025	22.31	21.99	21.99	22.78	21.97	227,424
October 16, 2025	23.26	22.1	22.1	23.7	22	193,428
October 15, 2025	23.91	23.39	23.39	24.08	23.2	105,304
October 14, 2025	22.83	23.79	23.79	23.86	22.83	135,200
October 13, 2025	23.02	23.04	23.04	23.09	22.72	109,413
October 10, 2025	23.55	22.77	22.77	23.86	22.74	138,430
October 09, 2025	23.81	23.55	23.55	23.91	23.48	103,126
October 08, 2025	24.16	23.88	23.88	24.16	23.87	96,942
October 07, 2025	24.46	24.03	24.03	24.6	24.02	107,500
October 06, 2025	24.57	24.39	24.39	24.82	24.31	177,937
October 03, 2025	24.12	24.34	24.34	24.54	24.1	159,600
October 02, 2025	24.09	24.04	24.04	24.18	23.94	150,513
October 01, 2025	23.96	24.16	24.16	24.22	23.68	152,012
September 30, 2025	24.53	24.19	24.19	24.64	23.81	150,900
September 29, 2025	25	24.64	24.64	25	24.54	185,927
September 26, 2025	24.83	24.85	24.85	24.89	24.49	114,443
September 25, 2025	24.54	24.6	24.6	24.62	24.37	94,400
September 24, 2025	24.54	24.64	24.64	24.71	24.22	126,002
September 23, 2025	24.63	24.53	24.53	24.97	24.45	116,300
September 22, 2025	24.67	24.58	24.58	24.92	24.34	236,100
September 19, 2025	25.11	24.77	24.77	25.11	24.75	662,600
September 18, 2025	24.34	25.19	25.19	25.19	24.25	158,800
September 17, 2025	24.14	24.24	24.24	24.84	23.53	219,800
September 16, 2025	24.14	24.03	24.03	24.18	23.74	164,500
September 15, 2025	24.58	24.24	24.24	24.89	24.07	153,700
September 12, 2025	24.88	24.52	24.52	24.88	24.46	114,745
September 11, 2025	24.83	24.89	24.89	24.95	24.18	157,400

Heritage Financial Corporation (HFWA) NASDAQ