Heritage Financial Corporation (HFWA) Historical Stock Price Data | Complete Trading History - Stocknear

Heritage Financial Corpor...

NASDAQ: HFWA · Real-Time Price · USD
24.85
0.25 (1.02%)
At close: Sep 26, 2025, 3:59 PM
24.85
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

HFWA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 24.83 24.89 24.49 24.85 24.85 1.02% 113,471
Sep 25, 2025 24.54 24.62 24.37 24.60 24.60 -0.16% 94,400
Sep 24, 2025 24.54 24.71 24.22 24.64 24.64 0.45% 126,002
Sep 23, 2025 24.63 24.97 24.45 24.53 24.53 -0.20% 116,300
Sep 22, 2025 24.67 24.92 24.34 24.58 24.58 -0.77% 236,100
Sep 19, 2025 25.11 25.11 24.75 24.77 24.77 -1.67% 662,600
Sep 18, 2025 24.34 25.19 24.25 25.19 25.19 3.92% 158,800
Sep 17, 2025 24.14 24.84 23.53 24.24 24.24 0.87% 219,838
Sep 16, 2025 24.14 24.18 23.74 24.03 24.03 -0.87% 164,500
Sep 15, 2025 24.58 24.89 24.07 24.24 24.24 -1.14% 153,700
Sep 12, 2025 24.88 24.88 24.46 24.52 24.52 -1.49% 114,745
Sep 11, 2025 24.83 24.95 24.18 24.89 24.89 0.36% 157,400
Sep 10, 2025 24.88 25.13 24.73 24.80 24.80 -0.28% 188,901
Sep 9, 2025 24.98 25.20 24.59 24.87 24.87 -0.64% 316,800
Sep 8, 2025 24.88 25.06 24.33 25.03 25.03 0.93% 222,100
Sep 5, 2025 25.16 25.43 24.17 24.80 24.80 -0.92% 224,700
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