HFWA | Heritage Financi | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Heritage Financi (HFWA)

NASDAQ

$28.53+$0.84 (+3.05%)

Price as of Oct 22, 2026 4:25 PM EDT

$1.1B
Market Cap
24.99%
1-Year Change
Banks - Regional
Industry

1 Month
-1.14%

Low Price$26.88

High Price$28.57
3 Months
-8.23%

Low Price$26.88

High Price$30.28
1 Year
+24.99%

Low Price$20.91

High Price$30.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	27.91	27.95	27.44	27.68	-0.61%	267,093
10/20/2026	27.57	28.09	27.57	27.85	+1.42%	344,240
10/19/2026	27.55	27.64	27.38	27.46	-0.33%	197,389
10/16/2026	27.43	28.03	27.43	27.55	+0.47%	307,094
10/15/2026	27.06	27.45	26.93	27.42	+2.01%	286,593
10/14/2026	26.66	27.01	26.57	26.88	-0.78%	316,676
10/13/2026	27.34	27.49	26.91	27.09	-0.55%	263,504
10/12/2026	27.16	27.38	27.15	27.24	+0.29%	159,911
10/09/2026	27.47	27.48	27.12	27.16	-1.49%	196,708
10/08/2026	27.19	27.58	27.04	27.57	+1.21%	362,506
10/07/2026	27.32	27.43	27.10	27.24	-1.63%	266,022
10/06/2026	27.99	28.06	27.65	27.69	-0.68%	326,915
10/05/2026	28.09	28.14	27.79	27.88	-0.92%	369,015
10/02/2026	28.21	28.48	27.91	28.14	+0.90%	370,259
10/01/2026	27.47	27.95	26.97	27.89	+0.94%	474,177
09/30/2026	27.91	28.03	27.35	27.63	-0.65%	428,436
09/29/2026	28.16	28.32	27.69	27.81	-1.24%	339,624
09/28/2026	28.52	28.53	28.07	28.16	-1.44%	370,702
09/25/2026	28.26	28.61	28.26	28.57	+1.13%	419,989
09/24/2026	28.00	28.34	27.84	28.25	+1.07%	422,611
09/23/2026	28.26	28.48	27.92	27.95	-0.96%	352,958
09/22/2026	28.28	28.76	28.16	28.22	+0.79%	486,665
09/21/2026	28.20	28.38	28.00	28.00	-0.67%	267,045
09/18/2026	27.93	28.25	27.66	28.19	+0.36%	800,433
09/17/2026	28.23	28.24	27.88	28.09	+0.29%	459,769
09/16/2026	28.43	28.50	27.55	28.01	-1.75%	469,371
09/15/2026	28.45	28.75	28.40	28.51	-0.11%	394,320
09/14/2026	28.43	28.81	28.40	28.54	+0.46%	463,166
09/11/2026	28.60	28.83	28.24	28.41	0.00%	524,137
09/10/2026	28.33	28.56	28.14	28.41	+0.14%	915,398
09/09/2026	28.73	28.85	28.31	28.37	-1.83%	325,995
09/08/2026	29.16	29.21	28.84	28.90	-1.33%	368,771
09/04/2026	29.06	29.49	29.05	29.29	+0.21%	221,959
09/03/2026	29.41	29.58	29.06	29.23	0.00%	389,088
09/02/2026	28.68	29.29	28.68	29.23	+2.35%	359,691
09/01/2026	28.46	28.74	28.40	28.56	-0.04%	616,947
08/31/2026	28.65	28.70	28.48	28.57	-0.35%	223,058
08/28/2026	28.70	28.87	28.56	28.67	+0.03%	217,657
08/27/2026	28.54	28.70	28.30	28.66	-0.28%	205,675
08/26/2026	28.89	29.03	28.71	28.74	-0.10%	233,807
08/25/2026	29.07	29.17	28.74	28.77	-0.93%	230,594
08/24/2026	29.16	29.32	29.02	29.04	-0.21%	340,512
08/21/2026	29.15	29.34	28.72	29.10	+0.52%	322,997
08/20/2026	28.80	29.02	28.58	28.95	+0.33%	274,228
08/19/2026	29.45	29.61	28.72	28.86	-2.02%	288,240
08/18/2026	29.68	29.70	29.36	29.45	-0.51%	300,705
08/17/2026	29.69	29.89	29.45	29.60	-0.47%	269,242
08/14/2026	29.88	30.13	29.68	29.74	-0.80%	202,994
08/13/2026	29.97	30.10	29.86	29.98	+0.64%	238,366
08/12/2026	29.59	29.95	29.47	29.79	+0.88%	271,506
08/11/2026	29.51	29.74	29.42	29.53	+0.41%	390,170
08/10/2026	29.32	29.46	29.04	29.41	-0.31%	380,340
08/07/2026	29.58	29.77	29.20	29.50	-0.51%	455,148
08/06/2026	30.22	30.39	29.63	29.65	-1.20%	430,903
08/05/2026	30.28	30.33	29.88	30.01	-0.89%	362,156
08/05/2026	$0.25 Dividend
08/04/2026	29.76	30.37	29.63	30.28	+1.73%	413,953
08/03/2026	29.91	29.98	29.57	29.76	+0.94%	383,239
07/31/2026	29.26	29.58	28.76	29.49	+0.61%	436,212
07/30/2026	29.67	29.70	29.28	29.31	-0.97%	449,526
07/29/2026	29.47	29.66	29.34	29.60	-0.17%	518,750
07/28/2026	29.77	30.59	29.39	29.65	+0.30%	390,075
07/27/2026	29.96	30.48	29.54	29.56	-1.19%	487,158
07/24/2026	30.05	30.64	29.64	29.91	-0.43%	751,958
07/23/2026	29.91	30.08	28.96	30.04	+0.36%	1,100,713
07/23/2026	$0.57 Earnings
07/22/2026	30.00	30.05	29.62	29.93	-0.76%	461,959
07/21/2026	30.15	30.80	29.84	30.16	-0.49%	543,695
07/20/2026	30.22	30.41	30.04	30.31	+0.13%	363,228
07/17/2026	30.75	30.85	30.14	30.27	-2.34%	403,701
07/16/2026	30.00	30.99	30.00	30.99	+3.55%	489,020
07/15/2026	29.43	30.04	29.42	29.93	+1.93%	442,423
07/14/2026	29.57	29.72	29.32	29.37	-0.67%	368,540
07/13/2026	29.28	29.63	29.12	29.57	+1.33%	448,532
07/10/2026	28.99	29.29	28.77	29.18	+0.75%	207,689
07/09/2026	28.62	29.20	28.52	28.96	+1.74%	235,416
07/08/2026	29.08	29.50	28.31	28.46	-2.51%	255,005
07/07/2026	29.57	29.72	29.19	29.20	-1.24%	214,824
07/06/2026	29.23	29.95	29.13	29.57	+0.37%	184,098
07/02/2026	30.10	30.33	29.17	29.46	-1.75%	220,725
07/01/2026	29.39	30.09	29.22	29.98	+2.06%	308,665
06/30/2026	29.16	29.38	28.89	29.38	+0.75%	228,147
06/29/2026	29.14	29.26	28.77	29.16	-0.41%	434,084
06/26/2026	29.10	29.43	28.97	29.28	+0.79%	1,502,647
06/25/2026	28.74	29.26	28.36	29.05	+1.07%	249,978
06/24/2026	28.49	28.91	28.35	28.74	+0.87%	285,032
06/23/2026	27.89	28.60	27.85	28.49	+2.31%	256,721
06/22/2026	27.62	28.11	27.62	27.85	+0.57%	265,470
06/18/2026	27.61	28.04	27.37	27.69	+1.45%	479,298
06/17/2026	28.02	28.23	27.08	27.29	-2.58%	408,825
06/16/2026	28.44	28.60	27.92	28.02	-0.67%	399,673
06/15/2026	28.92	29.05	28.14	28.21	-2.07%	236,169
06/12/2026	28.66	28.88	28.59	28.80	+0.76%	222,955
06/11/2026	28.58	28.75	28.27	28.58	+0.35%	273,757
06/10/2026	28.33	28.68	28.15	28.48	+1.34%	276,168
06/09/2026	27.83	28.50	27.83	28.11	+1.54%	242,351
06/08/2026	27.71	27.95	27.15	27.68	+0.47%	194,004
06/05/2026	27.31	27.91	27.26	27.55	+0.58%	206,326
06/04/2026	26.87	27.46	26.76	27.39	+3.48%	255,398
06/03/2026	27.03	27.04	26.44	26.47	-2.66%	249,365