HFWA | Heritage Financi | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Heritage Financi (HFWA)

NASDAQ

$28.19-$0.20 (-0.70%)

Price as of Nov 11, 2026 7:58 PM EST

$1.2B
Market Cap
30.96%
1-Year Change
Banks - Regional
Industry

1 Month
+5.44%

Low Price$26.65

High Price$28.98
3 Months
-2.62%

Low Price$26.65

High Price$29.72
1 Year
+30.96%

Low Price$20.73

High Price$30.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	28.64	28.64	28.12	28.39	-0.87%	213,632
11/09/2026	28.77	28.89	28.58	28.64	+0.88%	242,359
11/06/2026	28.52	28.71	28.32	28.39	-0.60%	233,443
11/05/2026	29.47	29.95	28.41	28.56	-2.12%	402,620
11/04/2026	29.29	29.75	29.05	29.18	+2.31%	320,711
11/04/2026	$0.25 Dividend
11/03/2026	28.96	28.98	28.46	28.52	-1.57%	342,201
11/02/2026	28.51	29.22	28.46	28.98	+2.67%	313,532
10/30/2026	28.91	29.11	28.18	28.22	-1.52%	315,259
10/29/2026	28.82	29.11	28.50	28.66	+0.80%	333,432
10/28/2026	28.91	28.91	28.34	28.43	-1.48%	305,083
10/27/2026	28.99	29.07	28.73	28.86	0.00%	266,966
10/26/2026	29.00	29.27	28.81	28.86	-0.14%	327,431
10/23/2026	28.25	29.03	28.18	28.90	+2.21%	462,467
10/22/2026	27.43	28.41	27.40	28.27	+3.03%	475,287
10/22/2026	$0.55 Earnings
10/21/2026	27.67	27.71	27.20	27.44	-0.61%	267,093
10/20/2026	27.33	27.84	27.33	27.61	+1.42%	344,240
10/19/2026	27.31	27.39	27.14	27.22	-0.33%	197,389
10/16/2026	27.19	27.79	27.19	27.31	+0.47%	307,094
10/15/2026	26.82	27.21	26.70	27.18	+2.01%	286,593
10/14/2026	26.43	26.78	26.34	26.65	-0.78%	316,676
10/13/2026	27.10	27.25	26.68	26.85	-0.55%	263,504
10/12/2026	26.92	27.14	26.91	27.00	+0.29%	159,911
10/09/2026	27.23	27.24	26.88	26.92	-1.49%	196,708
10/08/2026	26.95	27.34	26.81	27.33	+1.21%	362,506
10/07/2026	27.08	27.19	26.86	27.00	-1.63%	266,022
10/06/2026	27.75	27.82	27.41	27.45	-0.68%	326,915
10/05/2026	27.85	27.90	27.55	27.64	-0.92%	369,015
10/02/2026	27.96	28.23	27.67	27.90	+0.90%	370,259
10/01/2026	27.23	27.71	26.74	27.65	+0.94%	474,177
09/30/2026	27.67	27.78	27.11	27.39	-0.65%	428,436
09/29/2026	27.92	28.07	27.45	27.57	-1.24%	339,624
09/28/2026	28.27	28.28	27.83	27.92	-1.44%	370,702
09/25/2026	28.01	28.36	28.01	28.32	+1.13%	419,989
09/24/2026	27.76	28.09	27.60	28.00	+1.07%	422,611
09/23/2026	28.01	28.23	27.68	27.71	-0.96%	352,958
09/22/2026	28.03	28.51	27.92	27.97	+0.79%	486,665
09/21/2026	27.95	28.13	27.76	27.76	-0.67%	267,045
09/18/2026	27.69	28.00	27.42	27.95	+0.36%	800,433
09/17/2026	27.98	27.99	27.64	27.85	+0.29%	459,769
09/16/2026	28.18	28.25	27.31	27.77	-1.75%	469,371
09/15/2026	28.20	28.50	28.15	28.26	-0.11%	394,320
09/14/2026	28.18	28.56	28.15	28.29	+0.46%	463,166
09/11/2026	28.35	28.58	27.99	28.16	0.00%	524,137
09/10/2026	28.08	28.31	27.90	28.16	+0.14%	915,398
09/09/2026	28.48	28.60	28.06	28.12	-1.83%	325,995
09/08/2026	28.91	28.95	28.59	28.65	-1.33%	368,771
09/04/2026	28.81	29.23	28.80	29.04	+0.21%	221,959
09/03/2026	29.15	29.32	28.80	28.98	0.00%	389,088
09/02/2026	28.43	29.04	28.43	28.98	+2.35%	359,691
09/01/2026	28.21	28.49	28.15	28.31	-0.04%	616,947
08/31/2026	28.40	28.45	28.23	28.32	-0.35%	223,058
08/28/2026	28.45	28.62	28.31	28.42	+0.03%	217,657
08/27/2026	28.29	28.45	28.05	28.41	-0.28%	205,675
08/26/2026	28.64	28.78	28.46	28.49	-0.10%	233,807
08/25/2026	28.82	28.91	28.49	28.52	-0.93%	230,594
08/24/2026	28.91	29.07	28.77	28.79	-0.21%	340,512
08/21/2026	28.90	29.08	28.47	28.85	+0.52%	322,997
08/20/2026	28.55	28.76	28.33	28.70	+0.33%	274,228
08/19/2026	29.19	29.35	28.47	28.60	-2.02%	288,240
08/18/2026	29.42	29.44	29.10	29.19	-0.51%	300,705
08/17/2026	29.43	29.63	29.19	29.34	-0.47%	269,242
08/14/2026	29.62	29.87	29.42	29.48	-0.80%	202,994
08/13/2026	29.71	29.84	29.60	29.72	+0.64%	238,366
08/12/2026	29.33	29.68	29.21	29.53	+0.88%	271,506
08/11/2026	29.25	29.48	29.16	29.27	+0.41%	390,170
08/10/2026	29.07	29.20	28.79	29.15	-0.31%	380,340
08/07/2026	29.32	29.51	28.95	29.24	-0.51%	455,148
08/06/2026	29.96	30.12	29.37	29.39	-1.20%	430,903
08/05/2026	30.02	30.07	29.62	29.75	-0.89%	362,156
08/05/2026	$0.25 Dividend
08/04/2026	29.51	30.11	29.37	30.02	+1.73%	413,953
08/03/2026	29.65	29.72	29.31	29.51	+0.94%	383,239
07/31/2026	29.00	29.32	28.51	29.23	+0.61%	436,212
07/30/2026	29.41	29.45	29.02	29.05	-0.97%	449,526
07/29/2026	29.21	29.40	29.08	29.34	-0.17%	518,750
07/28/2026	29.52	30.33	29.13	29.39	+0.30%	390,075
07/27/2026	29.70	30.21	29.28	29.30	-1.19%	487,158
07/24/2026	29.79	30.38	29.38	29.65	-0.43%	751,958
07/23/2026	29.65	29.82	28.71	29.78	+0.36%	1,100,713
07/23/2026	$0.57 Earnings
07/22/2026	29.74	29.79	29.36	29.67	-0.76%	461,959
07/21/2026	29.89	30.53	29.58	29.90	-0.49%	543,695
07/20/2026	29.96	30.14	29.78	30.05	+0.13%	363,228
07/17/2026	30.48	30.58	29.88	30.01	-2.34%	403,701
07/16/2026	29.74	30.72	29.74	30.72	+3.55%	489,020
07/15/2026	29.17	29.78	29.16	29.67	+1.93%	442,423
07/14/2026	29.31	29.47	29.07	29.11	-0.67%	368,540
07/13/2026	29.02	29.37	28.87	29.31	+1.33%	448,532
07/10/2026	28.74	29.04	28.52	28.93	+0.75%	207,689
07/09/2026	28.37	28.95	28.28	28.71	+1.74%	235,416
07/08/2026	28.83	29.25	28.06	28.22	-2.51%	255,005
07/07/2026	29.31	29.47	28.94	28.95	-1.24%	214,824
07/06/2026	28.98	29.69	28.88	29.31	+0.37%	184,098
07/02/2026	29.84	30.07	28.92	29.20	-1.75%	220,725
07/01/2026	29.13	29.83	28.96	29.72	+2.06%	308,665
06/30/2026	28.91	29.12	28.64	29.12	+0.75%	228,147
06/29/2026	28.89	29.00	28.52	28.91	-0.41%	434,084
06/26/2026	28.85	29.17	28.72	29.02	+0.79%	1,502,647