Heritage Financial Corporation - HFWA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.05	28.27	28.27	28.32	27.71	249,008
February 19, 2026	27.9	28	28	28.2	26.94	281,900
February 18, 2026	28.4	28.11	28.11	28.98	27.99	306,028
February 17, 2026	28.17	28.38	28.38	28.61	28.12	325,707
February 13, 2026	27.75	28.09	28.09	28.28	27.47	231,600
February 12, 2026	28.04	27.73	27.73	28.29	27.13	286,412
February 11, 2026	27.9	27.8	27.8	28.16	27.49	241,105
February 10, 2026	27.95	27.74	27.74	28.19	27.45	207,304
February 09, 2026	28.06	28.12	28.12	28.43	27.59	230,100
February 06, 2026	28.01	28.19	28.19	28.44	27.91	263,149
February 05, 2026	27.28	27.78	27.78	28.08	26.7	461,700
February 04, 2026	26.58	27.11	27.11	27.18	26.58	285,202
February 03, 2026	26.46	26.52	26.52	27.17	26.14	231,835
February 02, 2026	25.87	26.45	26.45	26.73	25.71	280,016
January 30, 2026	25.48	25.81	25.81	25.91	25.39	281,412
January 29, 2026	25.42	25.48	25.48	25.85	25.22	205,800
January 28, 2026	25.75	25.2	25.2	25.8	25.09	292,715
January 27, 2026	26.39	25.99	25.75	26.52	25.74	325,138
January 26, 2026	26.56	26.35	26.11	26.83	26.12	352,903
January 23, 2026	28.35	26.58	26.58	28.35	26.35	480,237
January 22, 2026	26.95	28.14	28.14	28.32	26.49	524,337
January 21, 2026	25.07	26.26	26.26	26.31	24.77	315,551
January 20, 2026	24.67	24.85	24.85	25.06	24.58	231,138
January 16, 2026	25.48	25.09	25.09	25.6	25.05	271,300
January 15, 2026	24.41	25.56	25.56	25.63	24.41	366,300
January 14, 2026	23.87	24.41	24.41	24.52	23.77	271,904
January 13, 2026	24.17	23.85	23.85	24.73	23.82	99,659
January 12, 2026	23.96	24.07	24.07	24.5	23.5	175,317
January 09, 2026	24.6	24.13	24.13	24.63	24.08	161,300
January 08, 2026	23.74	24.55	24.55	24.77	23.74	195,302
January 07, 2026	24.29	23.88	23.88	24.39	23.8	218,821
January 06, 2026	23.92	24.31	24.31	24.38	23.8	246,800
January 05, 2026	23.61	24.09	24.09	24.46	23.61	186,910
January 02, 2026	23.71	23.7	23.7	24	23.36	170,412
December 31, 2025	23.97	23.65	23.65	24.06	23.62	184,942
December 30, 2025	24.39	23.93	23.93	24.43	23.82	234,500
December 29, 2025	24.43	24.34	24.34	26.92	24.12	197,221
December 26, 2025	24.61	24.45	24.45	24.7	24.28	125,623
December 24, 2025	24.64	24.53	24.53	24.78	24.49	106,840
December 23, 2025	24.89	24.58	24.58	25.06	24.54	180,842
December 22, 2025	24.89	24.98	24.98	25.33	24.57	299,649
December 19, 2025	25.59	24.91	24.91	25.86	24.83	578,553
December 18, 2025	25.86	25.84	25.84	26.09	25.7	309,417
December 17, 2025	25.26	25.67	25.67	25.7	25.19	176,100
December 16, 2025	25.5	25.31	25.31	25.65	25.26	209,300
December 15, 2025	25.5	25.43	25.43	25.65	25.33	139,720
December 12, 2025	25.46	25.37	25.37	25.5	25.17	197,507
December 11, 2025	25.19	25.32	25.32	25.53	25.19	199,547
December 10, 2025	24.24	25.23	25.23	25.44	24.09	320,402
December 09, 2025	24.27	24.34	24.34	24.64	24.01	156,506
December 08, 2025	24.39	24.27	24.27	24.56	24.14	144,112
December 05, 2025	24.11	24.14	24.14	24.25	23.94	108,200
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

Heritage Financial Corporation (HFWA) NASDAQ