Heritage Financial Corporation - HFWA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.91	23.17	23.17	23.91	23.15	168,600
August 14, 2025	23.67	23.83	23.83	23.9	23.44	127,400
August 13, 2025	23.67	24.02	24.02	24.04	23.55	146,700
August 12, 2025	22.68	23.48	23.48	23.5	22.67	156,700
August 11, 2025	22.54	22.51	22.51	22.6	22.26	130,300
August 08, 2025	22.34	22.49	22.49	22.68	22.07	146,500
August 07, 2025	22.61	22.15	22.15	22.61	22.12	95,818
August 06, 2025	22.54	22.4	22.4	22.55	22.34	114,700
August 05, 2025	22.61	22.84	22.6	22.89	22.15	225,900
August 04, 2025	22.22	22.5	22.26	22.66	21.92	160,622
August 01, 2025	22.21	22.13	22.13	22.33	21.86	195,607
July 31, 2025	22.46	22.54	22.54	22.73	22.31	207,633
July 30, 2025	23.44	22.73	22.73	23.6	22.66	184,338
July 29, 2025	23.75	23.36	23.36	23.82	23.36	122,124
July 28, 2025	23.5	23.49	23.49	23.81	23.33	194,526
July 25, 2025	23.22	23.44	23.44	23.6	22.51	264,911
July 24, 2025	24.34	23.25	23.25	24.38	23.11	256,000
July 23, 2025	25.04	24.96	24.96	25.15	24.66	156,646
July 22, 2025	24.94	24.86	24.86	25.21	24.83	184,900
July 21, 2025	25.14	25	25	25.44	24.93	102,403
July 18, 2025	25.51	25.08	25.08	25.62	24.97	106,700
July 17, 2025	25.05	25.34	25.34	25.47	24.8	192,900
July 16, 2025	25.08	25.13	25.13	25.45	24.57	125,100
July 15, 2025	25.73	24.82	24.82	25.73	24.82	133,604
July 14, 2025	25.29	25.73	25.73	25.75	24.97	89,100
July 11, 2025	25.45	25.28	25.28	25.51	25.26	104,100
July 10, 2025	25.54	25.65	25.65	25.82	25.27	141,515
July 09, 2025	25.62	25.57	25.57	25.62	25.34	105,728
July 08, 2025	25.41	25.5	25.5	25.75	25.29	126,500
July 07, 2025	25.43	25.31	25.31	25.81	25.16	136,800
July 03, 2025	25.43	25.61	25.61	25.73	24.97	96,500
July 02, 2025	24.93	25.28	25.28	25.3	24.74	156,100
July 01, 2025	23.75	24.81	24.81	25.03	23.73	199,330
June 30, 2025	23.99	23.84	23.84	24.11	23.78	155,123
June 27, 2025	24.02	23.84	23.84	24.07	23.6	432,500
June 26, 2025	23.48	23.92	23.92	23.94	22.94	108,100
June 25, 2025	23.53	23.32	23.32	23.6	23.3	147,923
June 24, 2025	23.46	23.58	23.58	23.95	23.28	132,700
June 23, 2025	22.54	23.37	23.37	23.39	22.54	155,600
June 20, 2025	22.74	22.57	22.57	22.9	22.49	273,100
June 18, 2025	22.29	22.55	22.55	22.92	22.27	132,442
June 17, 2025	22.55	22.32	22.32	22.75	22.31	114,077
June 16, 2025	22.98	22.72	22.72	23.26	22.62	243,000
June 13, 2025	23.09	22.76	22.76	23.14	22.68	152,659
June 12, 2025	23.43	23.4	23.4	23.45	22.78	135,126
June 11, 2025	23.98	23.6	23.6	23.98	23.59	168,908
June 10, 2025	23.55	23.81	23.81	23.89	23.55	116,200
June 09, 2025	23.47	23.43	23.43	23.71	23.35	208,014
June 06, 2025	23.15	23.31	23.31	23.77	22.9	158,000
June 05, 2025	23.05	22.81	22.81	23.05	22.7	175,800
June 04, 2025	23.39	22.98	22.98	23.48	22.96	123,028
June 03, 2025	22.81	23.38	23.38	23.45	22.79	156,030
June 02, 2025	23.38	22.89	22.89	23.55	22.84	204,118
May 30, 2025	23.4	23.38	23.38	23.55	23.22	272,000
May 29, 2025	23.37	23.43	23.43	23.57	23.11	180,142
May 28, 2025	23.54	23.3	23.3	23.69	23.27	187,817
May 27, 2025	23.23	23.61	23.61	23.63	22.91	181,303
May 23, 2025	22.57	23.1	23.1	23.22	22.45	220,241
May 22, 2025	23.07	23.03	23.03	23.39	22.96	210,000
May 21, 2025	23.88	23.15	23.15	24.01	23.12	224,636

Heritage Financial Corporation (HFWA) NASDAQ