Heritage Financial Corpor... (HFWA)
NASDAQ: HFWA
· Real-Time Price · USD
24.80
-0.23 (-0.92%)
At close: Sep 05, 2025, 3:59 PM
24.80
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
HFWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.16 | 25.43 | 24.17 | 24.80 | 24.80 | -0.92% | 218,537 |
| Sep 4, 2025 | 24.36 | 25.07 | 23.89 | 25.03 | 25.03 | 3.05% | 213,831 |
| Sep 3, 2025 | 24.20 | 24.64 | 24.00 | 24.29 | 24.29 | -0.04% | 123,423 |
| Sep 2, 2025 | 24.16 | 24.33 | 23.66 | 24.30 | 24.30 | -0.57% | 178,239 |
| Aug 29, 2025 | 24.62 | 24.76 | 24.38 | 24.44 | 24.44 | -0.37% | 122,825 |
| Aug 28, 2025 | 24.76 | 24.90 | 24.38 | 24.53 | 24.53 | -0.33% | 102,341 |
| Aug 27, 2025 | 24.45 | 24.90 | 24.08 | 24.61 | 24.61 | 0.20% | 143,200 |
| Aug 26, 2025 | 24.10 | 24.73 | 24.05 | 24.56 | 24.56 | 1.87% | 194,300 |
| Aug 25, 2025 | 24.35 | 24.39 | 23.73 | 24.11 | 24.11 | -1.19% | 172,100 |
| Aug 22, 2025 | 23.20 | 24.44 | 23.19 | 24.40 | 24.40 | 5.77% | 235,200 |
| Aug 21, 2025 | 23.17 | 23.31 | 22.93 | 23.07 | 23.07 | -1.03% | 147,600 |
| Aug 20, 2025 | 23.38 | 23.87 | 23.22 | 23.31 | 23.31 | -0.13% | 122,900 |
| Aug 19, 2025 | 23.32 | 23.81 | 23.17 | 23.34 | 23.34 | -0.04% | 120,829 |
| Aug 18, 2025 | 23.22 | 23.41 | 22.88 | 23.35 | 23.35 | 0.78% | 140,000 |
| Aug 15, 2025 | 23.91 | 23.91 | 23.15 | 23.17 | 23.17 | -2.77% | 168,600 |
| Aug 14, 2025 | 23.67 | 23.90 | 23.44 | 23.83 | 23.83 | -0.79% | 127,400 |
| Aug 13, 2025 | 23.67 | 24.04 | 23.55 | 24.02 | 24.02 | 2.30% | 146,700 |
| Aug 12, 2025 | 22.68 | 23.50 | 22.67 | 23.48 | 23.48 | 4.31% | 156,700 |
| Aug 11, 2025 | 22.54 | 22.60 | 22.26 | 22.51 | 22.51 | 0.09% | 130,300 |
| Aug 8, 2025 | 22.34 | 22.68 | 22.07 | 22.49 | 22.49 | 1.53% | 146,500 |