S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Heritage Financi (HFWA)

NASDAQ

$28.73$0.00 (0.00%)

Price as of Jun 23, 2026 5:39 PM EDT

$1.2B
Market Cap
24.97%
1-Year Change
Banks - Regional
Industry

1 Month
+3.31%

Low Price$26.69

High Price$29.04
3 Months
+14.73%

Low Price$25.17

High Price$29.04
1 Year
+24.97%

Low Price$21.47

High Price$29.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	28.12	28.84	28.08	28.73	+2.31%	256,721
06/22/2026	27.85	28.34	27.85	28.08	+0.57%	265,470
06/18/2026	27.84	28.28	27.60	27.92	+1.45%	479,298
06/17/2026	28.25	28.46	27.30	27.52	-2.58%	408,825
06/16/2026	28.67	28.84	28.15	28.25	-0.67%	399,673
06/15/2026	29.16	29.29	28.37	28.44	-2.07%	236,169
06/12/2026	28.90	29.12	28.83	29.04	+0.76%	222,955
06/11/2026	28.82	28.99	28.50	28.82	+0.35%	273,757
06/10/2026	28.56	28.92	28.38	28.72	+1.34%	276,168
06/09/2026	28.06	28.74	28.06	28.34	+1.54%	242,351
06/08/2026	27.94	28.18	27.38	27.91	+0.47%	194,004
06/05/2026	27.54	28.14	27.49	27.78	+0.58%	206,326
06/04/2026	27.09	27.69	26.98	27.62	+3.48%	255,398
06/03/2026	27.25	27.26	26.66	26.69	-2.66%	249,365
06/02/2026	27.01	27.49	27.01	27.42	+1.18%	225,646
06/01/2026	27.39	27.45	26.68	27.10	-0.55%	388,347
05/29/2026	27.27	27.56	27.24	27.25	-0.33%	312,248
05/28/2026	27.08	27.34	26.75	27.34	+0.96%	195,291
05/27/2026	27.70	27.70	27.02	27.08	-1.92%	172,690
05/26/2026	27.28	27.67	26.79	27.61	+1.58%	229,310
05/22/2026	27.30	27.39	27.07	27.18	+0.15%	173,312
05/21/2026	26.93	27.36	26.52	27.14	-0.11%	237,445
05/20/2026	26.57	27.22	26.39	27.17	+2.34%	276,951
05/19/2026	26.49	26.69	26.23	26.55	-0.30%	169,622
05/18/2026	26.11	26.65	25.84	26.63	+2.31%	205,549
05/15/2026	26.43	26.66	25.85	26.03	-1.70%	323,224
05/14/2026	26.37	26.77	26.37	26.48	+1.11%	200,942
05/13/2026	26.55	26.78	26.16	26.19	-2.09%	276,278
05/12/2026	26.94	27.00	26.14	26.75	-0.71%	261,985
05/11/2026	27.63	27.69	26.91	26.94	-2.11%	212,486
05/08/2026	27.44	27.60	27.25	27.52	+0.36%	188,836
05/07/2026	27.49	27.70	27.28	27.42	-0.15%	239,787
05/06/2026	27.39	27.64	27.27	27.46	+0.66%	202,029
05/06/2026	$0.24 Dividend
05/05/2026	26.79	27.33	26.78	27.28	+1.93%	213,526
05/04/2026	27.12	27.36	26.73	26.76	-2.21%	244,746
05/01/2026	27.27	27.63	27.08	27.37	+0.33%	151,012
04/30/2026	26.79	27.66	26.69	27.28	+1.14%	309,312
04/29/2026	27.39	27.39	26.65	26.97	-1.38%	317,589
04/28/2026	27.23	27.61	26.37	27.35	+0.91%	380,665
04/27/2026	26.24	27.16	26.21	27.10	+3.29%	329,890
04/24/2026	27.30	27.63	26.07	26.24	-4.44%	555,504
04/23/2026	27.06	28.52	26.26	27.46	+1.34%	318,470
04/23/2026	$0.59 Earnings
04/22/2026	26.91	27.27	26.65	27.10	+0.76%	309,165
04/21/2026	27.32	27.44	26.85	26.89	-1.63%	191,651
04/20/2026	27.09	27.51	27.06	27.34	+0.33%	137,820
04/17/2026	27.13	27.92	26.93	27.25	+2.00%	299,014
04/16/2026	26.46	26.87	26.42	26.71	-0.48%	207,587
04/15/2026	26.83	26.91	26.40	26.84	-0.15%	176,070
04/14/2026	26.98	27.02	26.55	26.88	-0.37%	192,547
04/13/2026	26.86	27.08	26.67	26.98	-0.29%	186,773
04/10/2026	27.53	27.56	26.93	27.06	-2.01%	179,429
04/09/2026	26.97	27.80	26.88	27.62	+1.64%	299,337
04/08/2026	27.18	27.69	27.03	27.17	+2.74%	262,226
04/07/2026	26.06	26.51	26.01	26.45	+0.79%	253,051
04/06/2026	25.72	26.28	25.66	26.24	+1.42%	206,369
04/02/2026	25.43	25.90	25.25	25.87	-0.19%	219,025
04/01/2026	25.77	26.30	25.77	25.92	+0.58%	317,845
03/31/2026	25.72	25.98	25.35	25.77	+1.80%	351,429
03/30/2026	25.21	25.39	25.04	25.32	+1.47%	329,639
03/27/2026	25.13	25.23	24.90	24.95	-1.60%	230,169
03/26/2026	25.05	25.41	25.05	25.36	0.00%	249,066
03/25/2026	25.38	25.65	25.12	25.36	+0.47%	208,705
03/24/2026	24.76	25.55	24.76	25.24	+0.71%	270,725
03/23/2026	25.07	25.59	24.77	25.06	+2.39%	427,891
03/20/2026	24.80	25.06	24.41	24.47	-1.32%	2,212,975
03/19/2026	24.32	25.07	24.24	24.80	+1.21%	355,986
03/18/2026	24.70	24.88	24.39	24.50	-1.36%	398,952
03/17/2026	25.19	25.35	24.74	24.84	-0.95%	291,285
03/16/2026	24.86	25.59	24.52	25.08	+1.65%	307,451
03/13/2026	25.13	25.51	24.55	24.67	-0.80%	230,437
03/12/2026	24.40	25.00	24.34	24.87	-0.59%	267,773
03/11/2026	24.92	25.25	24.67	25.02	-0.36%	273,640
03/10/2026	24.80	25.69	24.68	25.11	+0.56%	279,894
03/09/2026	24.78	25.26	24.22	24.97	-0.63%	374,809
03/06/2026	24.82	25.16	24.40	25.13	-1.59%	220,585
03/05/2026	25.72	25.81	25.23	25.54	-2.24%	164,321
03/04/2026	26.11	26.29	25.84	26.12	+0.53%	154,584
03/03/2026	25.58	26.13	25.26	25.98	-0.98%	254,644
03/02/2026	25.68	26.54	25.35	26.24	+0.23%	215,009
02/27/2026	26.71	26.82	25.89	26.18	-3.65%	556,974
02/26/2026	27.42	27.88	27.02	27.17	-0.47%	298,694
02/25/2026	27.08	27.57	26.87	27.30	+1.59%	234,875
02/24/2026	27.09	27.28	26.66	26.87	0.00%	255,534
02/23/2026	27.91	28.16	26.49	26.87	-4.10%	357,382
02/20/2026	27.81	28.07	27.46	28.02	+0.96%	249,008
02/19/2026	27.66	27.95	26.71	27.76	-0.39%	281,878
02/18/2026	28.15	28.73	27.75	27.86	-0.95%	306,028
02/17/2026	27.92	28.36	27.87	28.13	+1.03%	325,707
02/13/2026	27.51	28.03	27.23	27.85	+1.30%	231,574
02/12/2026	27.80	28.04	26.89	27.49	-0.25%	286,412
02/11/2026	27.66	27.91	27.25	27.56	+0.22%	241,105
02/10/2026	27.71	27.94	27.21	27.50	-1.35%	207,304
02/09/2026	27.82	28.18	27.35	27.87	-0.25%	230,059
02/06/2026	27.77	28.19	27.67	27.94	+1.48%	263,149
02/05/2026	27.04	27.84	26.47	27.54	+2.47%	461,692
02/04/2026	26.35	26.94	26.34	26.87	+2.22%	285,202
02/03/2026	26.23	26.93	25.91	26.29	+0.26%	231,835
02/02/2026	25.64	26.50	25.48	26.22	+2.48%	280,016