Dark

HFWA
Heritage Financial Corp
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

27.90USD+0.959%(+0.27)474,176

23.83Bid 31.33Ask 7.50Spread

Pre-market

0.00USD-100.000%(-27.63)0

After-hours

Oct 1, 2026 4:35:30 PM EDT

27.89USD-0.018%(-0.01)400

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	27.5200	27.9400	26.9600	27.9000	+0.977%	474,176	0.000%
2026-09-30	27.9100	28.0250	27.3500	27.6300	-0.647%	428,437	+0.977%
2026-09-29	28.1600	28.3200	27.6900	27.8100	-1.243%	339,625	+0.324%
2026-09-28	28.5200	28.5300	28.0700	28.1600	-1.435%	370,703	-0.923%
2026-09-25	28.2600	28.6100	28.2600	28.5700	+1.133%	419,989	-2.345%
2026-09-24	28.0000	28.3400	27.8400	28.2500	+1.073%	422,612	-1.239%
2026-09-23	28.2600	28.4800	27.9200	27.9500	-0.957%	352,915	-0.179%
2026-09-22	28.2800	28.7550	28.1600	28.2200	+0.786%	486,666	-1.134%
2026-09-21	28.2000	28.3750	28.0000	28.0000	-0.674%	267,046	-0.357%
2026-09-18	27.9300	28.2500	27.6600	28.1900	+0.356%	800,434	-1.029%
2026-09-17	28.2300	28.2400	27.8800	28.0900	+0.286%	459,770	-0.676%
2026-09-16	28.4300	28.5000	27.5500	28.0100	-1.754%	469,372	-0.393%
2026-09-15	28.4500	28.7500	28.3950	28.5100	-0.105%	394,320	-2.140%
2026-09-14	28.4300	28.8100	28.3950	28.5400	+0.458%	463,184	-2.242%
2026-09-11	28.6000	28.8300	28.2400	28.4100	0.000%	524,138	-1.795%
2026-09-10	28.3300	28.5600	28.1400	28.4100	+0.141%	915,398	-1.795%
2026-09-09	28.7300	28.8500	28.3100	28.3700	-1.834%	325,996	-1.657%
2026-09-08	29.1600	29.2050	28.8400	28.9000	-1.332%	368,773	-3.460%
2026-09-04	29.0600	29.4900	29.0500	29.2900	+0.205%	221,960	-4.746%
2026-09-03	29.4100	29.5800	29.0550	29.2300	0.000%	389,088	-4.550%
2026-09-02	28.6800	29.2900	28.6800	29.2300	+2.346%	359,691	-4.550%
2026-09-01	28.4600	28.7350	28.4000	28.5600	-0.035%	616,948	-2.311%
2026-08-31	28.6500	28.7000	28.4800	28.5700	-0.349%	222,932	-2.345%
2026-08-28	28.7000	28.8700	28.5600	28.6700	+0.035%	217,657	-2.686%
2026-08-27	28.5400	28.7000	28.3000	28.6600	-0.278%	205,701	-2.652%
2026-08-26	28.8900	29.0340	28.7100	28.7400	-0.104%	233,808	-2.923%
2026-08-25	29.0700	29.1650	28.7350	28.7700	-0.930%	230,595	-3.024%
2026-08-24	29.1600	29.3200	29.0200	29.0400	-0.206%	340,513	-3.926%
2026-08-21	29.1500	29.3350	28.7200	29.1000	+0.518%	322,997	-4.124%
2026-08-20	28.8000	29.0150	28.5800	28.9500	+0.329%	274,228	-3.627%
2026-08-19	29.4500	29.6100	28.7200	28.8550	-2.020%	288,241	-3.310%
2026-08-18	29.6800	29.6950	29.3600	29.4500	-0.507%	300,705	-5.263%
2026-08-17	29.6900	29.8900	29.4500	29.6000	-0.471%	269,242	-5.743%
2026-08-14	29.8800	30.1300	29.6800	29.7400	-0.801%	202,995	-6.187%
2026-08-13	29.9700	30.1000	29.8600	29.9800	+0.638%	238,367	-6.938%
2026-08-12	29.5900	29.9450	29.4700	29.7900	+0.880%	271,508	-6.344%
2026-08-11	29.5100	29.7400	29.4201	29.5300	+0.408%	390,170	-5.520%
2026-08-10	29.3200	29.4600	29.0400	29.4100	-0.305%	380,343	-5.134%
2026-08-07	29.5800	29.7700	29.2000	29.5000	-0.506%	455,148	-5.424%
2026-08-06	30.2200	30.3850	29.6250	29.6500	-1.200%	430,903	-5.902%
2026-08-05	30.2800	30.3300	29.8800	30.0100	-1.703%	362,156	-7.031%
2026-08-04	30.0100	30.6250	29.8750	30.5300	+1.733%	413,953	-8.614%
2026-08-03	30.1600	30.2300	29.8150	30.0100	+0.942%	383,239	-7.031%
2026-07-31	29.5000	29.8200	28.9950	29.7300	+0.609%	437,184	-6.155%
2026-07-30	29.9100	29.9500	29.5200	29.5500	-0.972%	449,526	-5.584%
2026-07-29	29.7100	29.9000	29.5800	29.8400	-0.167%	518,750	-6.501%
2026-07-28	30.0200	30.8450	29.6300	29.8900	+0.302%	390,075	-6.658%
2026-07-27	30.2100	30.7300	29.7800	29.8000	-1.194%	487,159	-6.376%
2026-07-24	30.3000	30.8950	29.8800	30.1600	-0.429%	751,959	-7.493%
2026-07-23	30.1600	30.3300	29.2000	30.2900	+0.364%	1,100,714	-7.890%
2026-07-22	30.2500	30.3000	29.8600	30.1800	-0.756%	461,959	-7.555%
2026-07-21	30.4000	31.0550	30.0900	30.4100	-0.491%	543,695	-8.254%
2026-07-20	30.4700	30.6600	30.2900	30.5600	+0.131%	363,341	-8.704%
2026-07-17	31.0000	31.1000	30.3910	30.5200	-2.336%	403,701	-8.585%
2026-07-16	30.2500	31.2500	30.2500	31.2500	+3.545%	489,021	-10.720%
2026-07-15	29.6700	30.2900	29.6600	30.1800	+1.925%	442,524	-7.555%
2026-07-14	29.8100	29.9700	29.5650	29.6100	-0.671%	368,541	-5.775%
2026-07-13	29.5200	29.8750	29.3650	29.8100	+1.326%	448,533	-6.407%
2026-07-10	29.2300	29.5350	29.0100	29.4200	+0.753%	207,690	-5.167%
2026-07-09	28.8600	29.4450	28.7600	29.2000	+1.742%	235,416	-4.452%
2026-07-08	29.3200	29.7450	28.5400	28.7000	-2.514%	255,006	-2.787%
2026-07-07	29.8100	29.9700	29.4300	29.4400	-1.241%	214,824	-5.231%
2026-07-06	29.4750	30.1925	29.3700	29.8100	+0.370%	184,098	-6.407%
2026-07-02	30.3500	30.5800	29.4150	29.7000	-1.753%	220,725	-6.061%
2026-07-01	29.6300	30.3400	29.4600	30.2300	+2.059%	308,665	-7.708%
2026-06-30	29.4000	29.6200	29.1300	29.6200	+0.748%	228,148	-5.807%
2026-06-29	29.3800	29.5000	29.0100	29.4000	-0.407%	434,085	-5.102%
2026-06-26	29.3400	29.6700	29.2100	29.5200	+0.785%	1,502,647	-5.488%
2026-06-25	28.9800	29.5000	28.5900	29.2900	+1.070%	249,979	-4.746%
2026-06-24	28.7300	29.1450	28.5800	28.9800	+0.870%	285,032	-3.727%
2026-06-23	28.1200	28.8350	28.0800	28.7300	+2.315%	256,722	-2.889%
2026-06-22	27.8500	28.3400	27.8450	28.0800	+0.573%	265,471	-0.641%
2026-06-18	27.8400	28.2750	27.6000	27.9200	+1.453%	479,298	-0.072%
2026-06-17	28.2500	28.4600	27.3000	27.5200	-2.584%	408,826	+1.381%
2026-06-16	28.6700	28.8350	28.1500	28.2500	-0.668%	399,674	-1.239%
2026-06-15	29.1600	29.2900	28.3700	28.4400	-2.066%	236,170	-1.899%
2026-06-12	28.9000	29.1200	28.8250	29.0400	+0.763%	222,956	-3.926%
2026-06-11	28.8200	28.9900	28.5000	28.8200	+0.348%	273,758	-3.192%
2026-06-10	28.5600	28.9200	28.3800	28.7200	+1.341%	276,168	-2.855%
2026-06-09	28.0600	28.7400	28.0600	28.3400	+1.541%	242,352	-1.553%
2026-06-08	27.9400	28.1800	27.3750	27.9100	+0.468%	194,004	-0.036%
2026-06-05	27.5350	28.1400	27.4850	27.7800	+0.579%	206,326	+0.432%
2026-06-04	27.0900	27.6900	26.9800	27.6200	+3.484%	255,398	+1.014%
2026-06-03	27.2500	27.2600	26.6600	26.6900	-2.662%	249,410	+4.534%
2026-06-02	27.0100	27.4900	27.0100	27.4200	+1.181%	225,646	+1.751%
2026-06-01	27.3900	27.4500	26.6800	27.1000	-0.550%	388,347	+2.952%
2026-05-29	27.2700	27.5600	27.2400	27.2500	-0.329%	312,249	+2.385%
2026-05-28	27.0800	27.3400	26.7500	27.3400	+0.960%	195,292	+2.048%
2026-05-27	27.7000	27.7000	27.0200	27.0800	-1.920%	172,690	+3.028%
2026-05-26	27.2800	27.6700	26.7850	27.6100	+1.582%	229,311	+1.050%
2026-05-22	27.3000	27.3900	27.0700	27.1800	+0.147%	173,312	+2.649%
2026-05-21	26.9300	27.3600	26.5192	27.1400	-0.110%	237,446	+2.800%
2026-05-20	26.5700	27.2200	26.3850	27.1700	+2.335%	276,952	+2.687%
2026-05-19	26.4900	26.6900	26.2280	26.5500	-0.300%	169,622	+5.085%
2026-05-18	26.1100	26.6500	25.8350	26.6300	+2.305%	205,552	+4.769%
2026-05-15	26.4300	26.6550	25.8500	26.0300	-1.699%	323,225	+7.184%
2026-05-14	26.3700	26.7700	26.3700	26.4800	+1.107%	200,942	+5.363%
2026-05-13	26.5500	26.7750	26.1600	26.1900	-2.093%	276,279	+6.529%
2026-05-12	26.9400	27.0000	26.1350	26.7500	-0.705%	261,985	+4.299%
2026-05-11	27.6300	27.6900	26.9100	26.9400	-2.108%	212,486	+3.563%
2026-05-08	27.4400	27.6000	27.2500	27.5200	+0.365%	188,837	+1.381%
2026-05-07	27.4900	27.7000	27.2800	27.4200	-0.146%	239,787	+1.751%
2026-05-06	27.3900	27.6400	27.2700	27.4600	-0.218%	202,030	+1.602%
2026-05-05	27.0300	27.5700	27.0200	27.5200	+1.926%	213,526	+1.381%
2026-05-04	27.3600	27.6000	26.9700	27.0000	-2.209%	244,747	+3.333%
2026-05-01	27.5100	27.8700	27.3200	27.6100	+0.327%	151,013	+1.050%
2026-04-30	27.0300	27.9000	26.9200	27.5200	+1.139%	309,313	+1.381%
2026-04-29	27.6300	27.6300	26.8800	27.2100	-1.377%	317,590	+2.536%
2026-04-28	27.4700	27.8500	26.6000	27.5900	+0.914%	380,665	+1.124%
2026-04-27	26.4700	27.4000	26.4400	27.3400	+3.287%	329,891	+2.048%
2026-04-24	27.5400	27.8700	26.3000	26.4700	-4.440%	555,505	+5.402%
2026-04-23	27.3000	28.7700	26.4900	27.7000	+1.335%	318,470	+0.722%
2026-04-22	27.1500	27.5125	26.8850	27.3350	+0.756%	309,166	+2.067%
2026-04-21	27.5600	27.6800	27.0900	27.1300	-1.632%	191,651	+2.838%
2026-04-20	27.3300	27.7500	27.2950	27.5800	+0.327%	137,821	+1.160%
2026-04-17	27.3700	28.1700	27.1700	27.4900	+2.004%	299,015	+1.491%
2026-04-16	26.6900	27.1100	26.6500	26.9500	-0.480%	207,588	+3.525%
2026-04-15	27.0700	27.1500	26.6300	27.0800	-0.147%	176,071	+3.028%
2026-04-14	27.2200	27.2550	26.7800	27.1200	-0.367%	192,547	+2.876%
2026-04-13	27.1000	27.3200	26.9000	27.2200	-0.293%	186,773	+2.498%
2026-04-10	27.7700	27.8050	27.1650	27.3000	-2.010%	179,430	+2.198%
2026-04-09	27.2100	28.0400	27.1200	27.8600	+1.642%	299,338	+0.144%
2026-04-08	27.4200	27.9350	27.2700	27.4100	+2.736%	262,227	+1.788%
2026-04-07	26.2900	26.7400	26.2400	26.6800	+0.793%	253,051	+4.573%
2026-04-06	25.9500	26.5150	25.8900	26.4700	+1.418%	206,370	+5.402%
2026-04-02	25.6500	26.1300	25.4700	26.1000	-0.191%	219,026	+6.897%
2026-04-01	26.0000	26.5300	26.0000	26.1500	+0.577%	317,846	+6.692%
2026-03-31	25.9500	26.2100	25.5700	26.0000	+1.801%	351,430	+7.308%
2026-03-30	25.4300	25.6100	25.2600	25.5400	+1.470%	329,640	+9.240%
2026-03-27	25.3500	25.4500	25.1200	25.1700	-1.603%	230,170	+10.846%
2026-03-26	25.2700	25.6300	25.2700	25.5800	0.000%	249,067	+9.070%
2026-03-25	25.6000	25.8800	25.3400	25.5800	+0.471%	208,706	+9.070%
2026-03-24	24.9800	25.7700	24.9800	25.4600	+0.712%	270,725	+9.584%
2026-03-23	25.2900	25.8200	24.9900	25.2800	+2.390%	427,891	+10.364%
2026-03-20	25.0200	25.2800	24.6200	24.6900	-1.319%	2,212,976	+13.001%
2026-03-19	24.5300	25.2900	24.4500	25.0200	+1.214%	355,987	+11.511%
2026-03-18	24.9200	25.1000	24.6000	24.7200	-1.357%	398,953	+12.864%
2026-03-17	25.4100	25.5750	24.9600	25.0600	-0.949%	291,286	+11.333%
2026-03-16	25.0800	25.8125	24.7400	25.3000	+1.647%	307,452	+10.277%
2026-03-13	25.3500	25.7300	24.7700	24.8900	-0.797%	230,438	+12.093%
2026-03-12	24.6100	25.2150	24.5500	25.0900	-0.594%	267,774	+11.200%
2026-03-11	25.1400	25.4700	24.8900	25.2400	-0.355%	273,640	+10.539%
2026-03-10	25.0200	25.9200	24.8950	25.3300	+0.556%	279,895	+10.146%
2026-03-09	25.0000	25.4800	24.4300	25.1900	-0.631%	374,809	+10.758%
2026-03-06	25.0400	25.3800	24.6100	25.3500	-1.592%	220,586	+10.059%
2026-03-05	25.9500	26.0350	25.4500	25.7600	-2.239%	164,321	+8.307%
2026-03-04	26.3400	26.5200	26.0700	26.3500	+0.534%	154,585	+5.882%
2026-03-03	25.8100	26.3600	25.4800	26.2100	-0.982%	254,644	+6.448%
2026-03-02	25.9100	26.7700	25.5700	26.4700	+0.227%	214,982	+5.402%
2026-02-27	26.9500	27.0600	26.1150	26.4100	-3.648%	556,973	+5.642%
2026-02-26	27.6600	28.1300	27.2550	27.4100	-0.472%	298,695	+1.788%
2026-02-25	27.3200	27.8100	27.1100	27.5400	+1.586%	233,673	+1.307%
2026-02-24	27.3300	27.5200	26.8900	27.1100	0.000%	255,535	+2.914%
2026-02-23	28.1600	28.4100	26.7200	27.1100	-4.103%	357,382	+2.914%
2026-02-20	28.0500	28.3200	27.7050	28.2700	+0.964%	249,008	-1.309%
2026-02-19	27.9000	28.2000	26.9400	28.0000	-0.391%	281,878	-0.357%
2026-02-18	28.4000	28.9800	27.9900	28.1100	-0.951%	305,928	-0.747%
2026-02-17	28.1700	28.6050	28.1150	28.3800	+1.032%	325,662	-1.691%
2026-02-13	27.7500	28.2800	27.4650	28.0900	+1.298%	223,310	-0.676%
2026-02-12	28.0400	28.2850	27.1300	27.7300	-0.252%	286,409	+0.613%
2026-02-11	27.9000	28.1550	27.4900	27.8000	+0.216%	241,105	+0.360%
2026-02-10	27.9500	28.1850	27.4500	27.7400	-1.351%	207,304	+0.577%
2026-02-09	28.0600	28.4300	27.5927	28.1200	-0.248%	230,059	-0.782%
2026-02-06	28.0100	28.4400	27.9100	28.1900	+1.476%	263,148	-1.029%
2026-02-05	27.2800	28.0800	26.7000	27.7800	+2.471%	461,692	+0.432%
2026-02-04	26.5800	27.1800	26.5750	27.1100	+2.225%	285,200	+2.914%
2026-02-03	26.4600	27.1700	26.1400	26.5200	+0.265%	231,835	+5.204%
2026-02-02	25.8700	26.7300	25.7050	26.4500	+2.480%	280,016	+5.482%
2026-01-30	25.4800	25.9100	25.3900	25.8100	+1.295%	281,412	+8.098%
2026-01-29	25.4200	25.8500	25.2200	25.4800	+1.111%	205,798	+9.498%
2026-01-28	25.7500	25.8000	25.0900	25.2000	-3.040%	292,715	+10.714%
2026-01-27	26.3900	26.5150	25.7400	25.9900	-1.366%	325,138	+7.349%
2026-01-26	26.5600	26.8300	26.1150	26.3500	-0.865%	352,903	+5.882%
2026-01-23	28.3500	28.3500	26.3500	26.5800	-5.544%	480,237	+4.966%
2026-01-22	26.9500	28.3200	26.4850	28.1400	+7.159%	524,337	-0.853%
2026-01-21	25.0700	26.3100	24.7700	26.2600	+5.674%	315,550	+6.245%
2026-01-20	24.6700	25.0550	24.5800	24.8500	-0.957%	231,138	+12.274%
2026-01-16	25.4800	25.6000	25.0500	25.0900	-1.839%	271,191	+11.200%
2026-01-15	24.4100	25.6300	24.4100	25.5600	+4.711%	366,279	+9.155%
2026-01-14	23.8700	24.5200	23.7700	24.4100	+2.348%	271,904	+14.297%
2026-01-13	24.1700	24.7300	23.8200	23.8500	-0.914%	103,134	+16.981%
2026-01-12	23.9600	24.5000	23.5000	24.0700	-0.249%	175,317	+15.912%
2026-01-09	24.6000	24.6300	24.0750	24.1300	-1.711%	159,340	+15.624%
2026-01-08	23.7400	24.7700	23.7400	24.5500	+2.806%	195,292	+13.646%
2026-01-07	24.2900	24.3900	23.8000	23.8800	-1.769%	218,723	+16.834%
2026-01-06	23.9200	24.3750	23.8000	24.3100	+0.913%	246,718	+14.768%
2026-01-05	23.6100	24.4600	23.6100	24.0900	+1.646%	186,910	+15.816%
2026-01-02	23.7100	24.0000	23.3600	23.7000	+0.211%	170,412	+17.722%
2025-12-31	23.9700	24.0600	23.6200	23.6500	-1.170%	184,942	+17.970%
2025-12-30	24.3900	24.4250	23.8200	23.9300	-1.684%	234,499	+16.590%
2025-12-29	24.4300	26.9150	24.1200	24.3400	-0.450%	197,221	+14.626%
2025-12-26	24.6100	24.7000	24.2750	24.4500	-0.326%	125,623	+14.110%
2025-12-24	24.6400	24.7800	24.4850	24.5300	-0.203%	106,840	+13.738%
2025-12-23	24.8900	25.0580	24.5400	24.5800	-1.601%	193,971	+13.507%
2025-12-22	24.8900	25.3300	24.5700	24.9800	+0.281%	299,649	+11.689%
2025-12-19	25.5900	25.8550	24.8300	24.9100	-3.599%	578,553	+12.003%
2025-12-18	25.8600	26.0900	25.7000	25.8400	+0.662%	309,342	+7.972%
2025-12-17	25.2600	25.7000	25.1850	25.6700	+1.422%	176,093	+8.687%
2025-12-16	25.5000	25.6500	25.2600	25.3100	-0.472%	209,262	+10.233%
2025-12-15	25.5000	25.6500	25.3300	25.4300	+0.236%	139,720	+9.713%
2025-12-12	25.4600	25.5000	25.1700	25.3700	+0.197%	197,507	+9.972%
2025-12-11	25.1900	25.5300	25.1900	25.3200	+0.357%	199,547	+10.190%
2025-12-10	24.2400	25.4400	24.0900	25.2300	+3.657%	320,402	+10.583%
2025-12-09	24.2700	24.6400	24.0050	24.3400	+0.288%	156,506	+14.626%
2025-12-08	24.3900	24.5550	24.1400	24.2700	+0.539%	144,112	+14.957%
2025-12-05	24.1100	24.2500	23.9400	24.1400	-0.289%	108,154	+15.576%
2025-12-04	24.0100	24.3000	23.9300	24.2100	+0.540%	115,581	+15.242%
2025-12-03	23.9500	24.3700	23.8000	24.0800	+0.585%	149,936	+15.864%
2025-12-02	24.0500	24.1700	23.8500	23.9400	-0.457%	151,864	+16.541%
2025-12-01	23.7300	24.2600	23.5500	24.0500	+0.459%	176,110	+16.008%
2025-11-28	24.1600	24.3600	23.8500	23.9400	-1.278%	160,136	+16.541%
2025-11-26	24.2700	24.6200	24.2000	24.2500	-0.899%	420,113	+15.052%
2025-11-25	23.5700	24.6500	23.5300	24.4700	+5.021%	294,079	+14.017%
2025-11-24	23.2000	23.4200	23.0700	23.3000	+0.129%	202,006	+19.742%
2025-11-21	22.4400	23.4500	22.4400	23.2700	+4.256%	212,111	+19.897%
2025-11-20	22.4100	22.7600	21.9350	22.3200	+0.495%	217,186	+25.000%
2025-11-19	22.0000	22.3350	22.0000	22.2100	+0.771%	198,760	+25.619%
2025-11-18	21.4600	22.0800	21.3200	22.0400	+2.655%	332,377	+26.588%
2025-11-17	22.1500	22.1750	21.4250	21.4700	-3.375%	139,423	+29.949%
2025-11-14	22.1000	22.2900	21.7900	22.2200	+0.090%	127,032	+25.563%
2025-11-13	22.2800	22.5200	22.0650	22.2000	-0.760%	115,247	+25.676%
2025-11-12	22.4300	22.7200	22.3200	22.3700	-0.356%	195,243	+24.721%
2025-11-11	22.4300	22.5800	22.2800	22.4500	+0.223%	93,812	+24.276%
2025-11-10	22.1300	22.6500	22.0700	22.4000	+1.541%	182,461	+24.554%
2025-11-07	22.0500	22.3000	21.8900	22.0600	0.000%	211,463	+26.473%
2025-11-06	22.4200	22.5100	21.9450	22.0600	-1.912%	208,467	+26.473%
2025-11-05	22.2100	22.5850	22.1500	22.4900	0.000%	208,020	+24.055%
2025-11-04	22.4300	22.6099	22.2500	22.4900	-0.354%	337,447	+24.055%
2025-11-03	22.2100	22.5750	21.7800	22.5700	+1.712%	245,776	+23.615%
2025-10-31	22.2700	22.4000	21.9700	22.1900	-1.158%	158,784	+25.732%
2025-10-30	22.5000	22.9500	22.3400	22.4500	-0.532%	208,230	+24.276%
2025-10-29	23.1700	23.5300	22.4700	22.5700	-3.382%	181,474	+23.615%
2025-10-28	23.1400	23.3700	22.9300	23.3600	+1.082%	145,874	+19.435%
2025-10-27	23.1300	23.3450	23.0500	23.1100	-0.043%	143,415	+20.727%
2025-10-24	23.2200	23.5000	23.1090	23.1200	+0.304%	133,605	+20.675%
2025-10-23	23.0500	23.1900	22.4350	23.0500	+0.305%	169,578	+21.041%
2025-10-22	22.9600	23.2800	22.8000	22.9800	+0.481%	148,496	+21.410%
2025-10-21	22.4400	22.9200	22.4400	22.8700	+1.599%	125,765	+21.994%
2025-10-20	22.1900	22.5200	21.9500	22.5100	+2.365%	359,051	+23.945%
2025-10-17	22.3100	22.7800	21.9700	21.9900	-0.498%	227,424	+26.876%
2025-10-16	23.2600	23.6950	22.0000	22.1000	-5.515%	193,428	+26.244%
2025-10-15	23.9100	24.0800	23.2000	23.3900	-1.681%	105,304	+19.282%
2025-10-14	22.8300	23.8600	22.8300	23.7900	+3.255%	135,159	+17.276%
2025-10-13	23.0200	23.0850	22.7200	23.0400	+1.186%	109,413	+21.094%
2025-10-10	23.5500	23.8600	22.7400	22.7700	-3.312%	138,430	+22.530%
2025-10-09	23.8100	23.9050	23.4800	23.5500	-1.382%	103,126	+18.471%
2025-10-08	24.1600	24.1600	23.8650	23.8800	-0.624%	96,942	+16.834%
2025-10-07	24.4600	24.6000	24.0150	24.0300	-1.456%	107,452	+16.105%
2025-10-06	24.5700	24.8200	24.3100	24.3850	+0.185%	177,937	+14.415%
2025-10-03	24.1200	24.5350	24.1000	24.3400	+1.248%	159,592	+14.626%
2025-10-02	24.0900	24.1800	23.9350	24.0400	-0.497%	150,513	+16.057%
2025-10-01	23.9600	24.2150	23.6800	24.1600	-0.124%	152,012	+15.480%
2025-09-30	24.5300	24.6400	23.8100	24.1900	-1.826%	150,864	+15.337%
2025-09-29	25.0000	25.0000	24.5350	24.6400	-0.845%	185,927	+13.231%
2025-09-26	24.8300	24.8900	24.4900	24.8500	+1.016%	114,443	+12.274%
2025-09-25	24.5400	24.6200	24.3700	24.6000	-0.162%	94,383	+13.415%
2025-09-24	24.5400	24.7100	24.2200	24.6400	+0.448%	126,002	+13.231%
2025-09-23	24.6300	24.9700	24.4500	24.5300	-0.203%	116,274	+13.738%
2025-09-22	24.6700	24.9200	24.3400	24.5800	-0.767%	236,052	+13.507%
2025-09-19	25.1100	25.1100	24.7500	24.7700	-1.667%	662,553	+12.636%
2025-09-18	24.3400	25.1900	24.2500	25.1900	+3.919%	158,778	+10.758%
2025-09-17	24.1400	24.8400	23.5300	24.2400	+0.874%	219,838	+15.099%
2025-09-16	24.1400	24.1800	23.7400	24.0300	-0.866%	164,463	+16.105%
2025-09-15	24.5800	24.8850	24.0700	24.2400	-1.142%	153,680	+15.099%
2025-09-12	24.8800	24.8800	24.4600	24.5200	-1.487%	114,745	+13.785%
2025-09-11	24.8300	24.9450	24.1800	24.8900	+0.363%	157,350	+12.093%
2025-09-10	24.8800	25.1300	24.7300	24.8000	-0.281%	188,901	+12.500%
2025-09-09	24.9800	25.2000	24.5900	24.8700	-0.639%	316,759	+12.183%
2025-09-08	24.8800	25.0600	24.3300	25.0300	+0.927%	222,077	+11.466%
2025-09-05	25.1600	25.4300	24.1650	24.8000	-0.919%	224,681	+12.500%
2025-09-04	24.3600	25.0650	23.8900	25.0300	+3.047%	213,831	+11.466%
2025-09-03	24.2000	24.6400	23.9950	24.2900	-0.041%	123,423	+14.862%
2025-09-02	24.1600	24.3300	23.6600	24.3000	-0.573%	178,239	+14.815%
2025-08-29	24.6200	24.7550	24.3800	24.4400	-0.367%	122,825	+14.157%
2025-08-28	24.7600	24.9000	24.3800	24.5300	-0.325%	102,341	+13.738%
2025-08-27	24.4500	24.9000	24.0800	24.6100	+0.204%	143,169	+13.369%
2025-08-26	24.1000	24.7300	24.0500	24.5600	+1.866%	194,292	+13.599%
2025-08-25	24.3500	24.3850	23.7250	24.1100	-1.189%	172,089	+15.720%
2025-08-22	23.2000	24.4400	23.1900	24.4000	+5.765%	235,154	+14.344%
2025-08-21	23.1700	23.3100	22.9250	23.0700	-1.030%	147,567	+20.936%
2025-08-20	23.3800	23.8700	23.2150	23.3100	-0.129%	122,853	+19.691%
2025-08-19	23.3200	23.8099	23.1700	23.3400	-0.043%	120,829	+19.537%
2025-08-18	23.2200	23.4050	22.8800	23.3500	+0.777%	139,983	+19.486%
2025-08-15	23.9100	23.9100	23.1500	23.1700	-2.770%	168,552	+20.414%
2025-08-14	23.6700	23.9000	23.4400	23.8300	-0.770%	127,400	+17.079%
2025-08-13	23.6700	24.0400	23.5450	24.0150	+2.279%	146,674	+16.177%
2025-08-12	22.6800	23.5000	22.6650	23.4800	+4.309%	156,695	+18.825%
2025-08-11	22.5400	22.6000	22.2606	22.5100	+0.089%	130,300	+23.945%
2025-08-08	22.3400	22.6800	22.0650	22.4900	+1.535%	146,453	+24.055%
2025-08-07	22.6100	22.6100	22.1200	22.1500	-1.116%	95,818	+25.959%
2025-08-06	22.5400	22.5500	22.3400	22.4000	-1.926%	114,657	+24.554%
2025-08-05	22.6100	22.8900	22.1501	22.8400	+1.511%	225,883	+22.154%
2025-08-04	22.2200	22.6600	21.9200	22.5000	+1.672%	160,622	+24.000%
2025-08-01	22.2100	22.3300	21.8600	22.1300	-1.819%	195,607	+26.073%
2025-07-31	22.4600	22.7300	22.3100	22.5400	-0.836%	207,633	+23.780%
2025-07-30	23.4400	23.6000	22.6550	22.7300	-2.697%	184,338	+22.745%
2025-07-29	23.7500	23.8200	23.3600	23.3600	-0.553%	122,124	+19.435%
2025-07-28	23.5000	23.8100	23.3250	23.4900	+0.213%	194,526	+18.774%
2025-07-25	23.2200	23.6000	22.5100	23.4400	+0.817%	264,911	+19.027%
2025-07-24	24.3400	24.3800	23.1100	23.2500	-6.851%	255,963	+20.000%
2025-07-23	25.0400	25.1450	24.6600	24.9600	+0.402%	156,646	+11.779%
2025-07-22	24.9400	25.2100	24.8300	24.8600	-0.560%	184,854	+12.228%
2025-07-21	25.1400	25.4400	24.9250	25.0000	-0.319%	102,403	+11.600%
2025-07-18	25.5100	25.6200	24.9700	25.0800	-1.026%	106,665	+11.244%
2025-07-17	25.0500	25.4700	24.8000	25.3400	+0.836%	192,879	+10.103%
2025-07-16	25.0800	25.4450	24.5700	25.1300	+1.249%	125,075	+11.023%
2025-07-15	25.7300	25.7300	24.8200	24.8200	-3.537%	133,604	+12.409%
2025-07-14	25.2900	25.7500	24.9700	25.7300	+1.780%	89,069	+8.434%
2025-07-11	25.4500	25.5100	25.2600	25.2800	-1.442%	104,092	+10.364%
2025-07-10	25.5400	25.8200	25.2700	25.6500	+0.313%	141,515	+8.772%
2025-07-09	25.6200	25.6200	25.3400	25.5700	+0.275%	105,728	+9.112%
2025-07-08	25.4100	25.7500	25.2900	25.5000	+0.751%	126,491	+9.412%
2025-07-07	25.4300	25.8100	25.1600	25.3100	-1.171%	136,760	+10.233%
2025-07-03	25.4300	25.7300	24.9700	25.6100	+1.305%	96,489	+8.942%
2025-07-02	24.9300	25.3000	24.7400	25.2800	+1.894%	156,072	+10.364%
2025-07-01	23.7500	25.0300	23.7300	24.8100	+4.069%	199,330	+12.455%
2025-06-30	23.9900	24.1050	23.7800	23.8400	0.000%	155,123	+17.030%
2025-06-27	24.0200	24.0650	23.5950	23.8400	-0.334%	432,467	+17.030%
2025-06-26	23.4800	23.9400	22.9400	23.9200	+2.573%	108,088	+16.639%
2025-06-25	23.5300	23.6000	23.3000	23.3200	-1.103%	147,923	+19.640%
2025-06-24	23.4600	23.9500	23.2800	23.5800	+0.899%	132,659	+18.321%
2025-06-23	22.5400	23.3900	22.5400	23.3700	+3.545%	155,597	+19.384%
2025-06-20	22.7400	22.9000	22.4900	22.5700	+0.089%	273,088	+23.615%
2025-06-18	22.2900	22.9150	22.2700	22.5500	+1.030%	132,442	+23.725%
2025-06-17	22.5500	22.7500	22.3100	22.3200	-1.761%	114,077	+25.000%
2025-06-16	22.9800	23.2600	22.6200	22.7200	-0.176%	243,000	+22.799%
2025-06-13	23.0900	23.1400	22.6800	22.7600	-2.735%	152,659	+22.583%
2025-06-12	23.4300	23.4450	22.7809	23.4000	-0.847%	135,126	+19.231%
2025-06-11	23.9800	23.9800	23.5850	23.6000	-0.882%	168,908	+18.220%
2025-06-10	23.5500	23.8900	23.5500	23.8100	+1.622%	116,187	+17.178%
2025-06-09	23.4700	23.7050	23.3500	23.4300	+0.515%	208,014	+19.078%
2025-06-06	23.1500	23.7650	22.9000	23.3100	+2.192%	157,972	+19.691%
2025-06-05	23.0500	23.0500	22.7000	22.8100	-0.740%	175,783	+22.315%
2025-06-04	23.3900	23.4800	22.9600	22.9800	-1.711%	123,028	+21.410%
2025-06-03	22.8100	23.4500	22.7900	23.3800	+2.141%	156,030	+19.333%
2025-06-02	23.3800	23.5500	22.8400	22.8900	-2.096%	204,118	+21.887%
2025-05-30	23.4000	23.5500	23.2200	23.3800	-0.213%	271,950	+19.333%
2025-05-29	23.3700	23.5700	23.1100	23.4300	+0.558%	180,142	+19.078%
2025-05-28	23.5400	23.6900	23.2700	23.3000	-1.313%	187,817	+19.742%
2025-05-27	23.2300	23.6300	22.9100	23.6100	+2.208%	181,303	+18.170%
2025-05-23	22.5700	23.2200	22.4500	23.1000	+0.304%	220,241	+20.779%
2025-05-22	23.0700	23.3900	22.9600	23.0300	-0.518%	209,973	+21.146%
2025-05-21	23.8800	24.0100	23.1200	23.1500	-3.582%	224,636	+20.518%
2025-05-20	23.9000	24.0500	23.4800	24.0100	+0.544%	229,988	+16.202%
2025-05-19	23.8000	23.9400	23.0600	23.8800	-0.209%	156,831	+16.834%
2025-05-16	24.2700	24.2750	23.8850	23.9300	-1.482%	171,504	+16.590%
2025-05-15	24.1200	24.3450	23.9200	24.2900	+1.208%	146,312	+14.862%
2025-05-14	24.1400	24.1900	23.9700	24.0000	-0.867%	122,514	+16.250%
2025-05-13	24.1600	24.2550	23.9400	24.2100	+0.290%	134,688	+15.242%
2025-05-12	24.3600	25.0000	24.0900	24.1400	+2.899%	199,774	+15.576%
2025-05-09	23.5600	23.6800	23.4100	23.4600	-0.424%	168,088	+18.926%
2025-05-08	23.2300	23.7400	22.9100	23.5600	+2.524%	203,546	+18.421%
2025-05-07	23.3300	23.4100	22.8850	22.9800	-1.627%	246,452	+21.410%
2025-05-06	23.4800	23.8000	23.2300	23.3600	-0.638%	231,938	+19.435%
2025-05-05	23.4700	24.2150	23.3700	23.5100	-0.297%	163,495	+18.673%
2025-05-02	23.1000	23.6700	22.5000	23.5800	+2.344%	191,414	+18.321%
2025-05-01	22.8300	23.1800	22.5900	23.0400	+0.964%	180,380	+21.094%
2025-04-30	22.6800	23.0500	22.1900	22.8200	-0.523%	355,872	+22.261%
2025-04-29	22.8100	23.2500	22.5150	22.9400	+0.747%	344,421	+21.622%
2025-04-28	22.5800	22.8580	22.5000	22.7700	+0.752%	259,564	+22.530%
2025-04-25	22.7400	22.8700	22.2800	22.6000	-1.696%	255,677	+23.451%
2025-04-24	21.6400	23.0200	21.6400	22.9900	+0.044%	389,029	+21.357%
2025-04-23	23.2300	24.0000	22.7671	22.9800	+1.412%	231,683	+21.410%
2025-04-22	22.3800	22.7700	21.9200	22.6600	+3.565%	206,882	+23.124%
2025-04-21	21.7100	21.9650	21.5300	21.8800	+0.137%	141,899	+27.514%
2025-04-17	21.7100	22.0600	21.7100	21.8500	+0.460%	141,661	+27.689%
2025-04-16	21.6300	22.1000	21.3900	21.7500	+0.555%	263,142	+28.276%
2025-04-15	20.6100	21.9200	20.5600	21.6300	+1.980%	170,886	+28.988%
2025-04-14	21.1500	21.2900	20.5900	21.2100	+1.144%	198,879	+31.542%
2025-04-11	20.7600	21.1200	20.4655	20.9700	-0.190%	198,282	+33.047%

.dark-mode .MqMglj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqMglj{ color: #333333; background-color: white; border: 2px solid #333333; }HFWAHeritage Financial Corpstock NASDAQ

HFWA
Heritage Financial Corp
stock NASDAQ