Heritage Financial Corporation - HFWA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.88	24.8	24.8	25.13	24.73	188,901
September 09, 2025	24.98	24.87	24.87	25.2	24.59	316,800
September 08, 2025	24.88	25.03	25.03	25.06	24.33	222,100
September 05, 2025	25.16	24.8	24.8	25.43	24.17	224,700
September 04, 2025	24.36	25.03	25.03	25.07	23.89	213,831
September 03, 2025	24.2	24.29	24.29	24.64	24	123,423
September 02, 2025	24.16	24.3	24.3	24.33	23.66	178,239
August 29, 2025	24.62	24.44	24.44	24.76	24.38	122,825
August 28, 2025	24.76	24.53	24.53	24.9	24.38	102,341
August 27, 2025	24.45	24.61	24.61	24.9	24.08	143,200
August 26, 2025	24.1	24.56	24.56	24.73	24.05	194,300
August 25, 2025	24.35	24.11	24.11	24.39	23.73	172,100
August 22, 2025	23.2	24.4	24.4	24.44	23.19	235,200
August 21, 2025	23.17	23.07	23.07	23.31	22.93	147,600
August 20, 2025	23.38	23.31	23.31	23.87	23.22	122,900
August 19, 2025	23.32	23.34	23.34	23.81	23.17	120,829
August 18, 2025	23.22	23.35	23.35	23.41	22.88	140,000
August 15, 2025	23.91	23.17	23.17	23.91	23.15	168,600

Heritage Financial Corporation (HFWA) NASDAQ