5 DAY PERFORMANCE
-10.07%
1 MONTH PERFORMANCE
-13.44%
3 MONTH PERFORMANCE
-9.78%
6 MONTH PERFORMANCE
+2.03%
YEAR-TO-DATE PERFORMANCE
+6.51%
1 YEAR PERFORMANCE
+1.70%
Heritage Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.20 | $28.00 (-0.71%) | $28.38 | $28.00 | 267.04 K | $1.12 B |
| 09/18/2026 | $27.93 | $28.19 (0.93%) | $28.25 | $27.66 | 800.43 K | $1.12 B |
| 09/17/2026 | $28.23 | $28.09 (-0.5%) | $28.24 | $27.88 | 459.80 K | $1.12 B |
| 09/16/2026 | $28.43 | $28.01 (-1.48%) | $28.50 | $27.55 | 469.40 K | $1.12 B |
| 09/15/2026 | $28.45 | $28.51 (0.21%) | $28.75 | $28.40 | 394.32 K | $1.14 B |
| 09/14/2026 | $28.43 | $28.54 (0.39%) | $28.81 | $28.40 | 463.20 K | $1.14 B |
| 09/11/2026 | $28.60 | $28.41 (-0.66%) | $28.83 | $28.24 | 524.14 K | $1.13 B |
| 09/10/2026 | $28.33 | $28.41 (0.28%) | $28.56 | $28.14 | 915.40 K | $1.13 B |
| 09/09/2026 | $28.73 | $28.37 (-1.25%) | $28.85 | $28.31 | 326.00 K | $1.13 B |
| 09/08/2026 | $29.16 | $28.90 (-0.89%) | $29.21 | $28.84 | 368.80 K | $1.15 B |
| 09/04/2026 | $29.06 | $29.29 (0.79%) | $29.49 | $29.05 | 221.96 K | $1.17 B |
| 09/03/2026 | $29.41 | $29.23 (-0.61%) | $29.58 | $29.06 | 389.10 K | $1.17 B |
| 09/02/2026 | $28.68 | $29.23 (1.92%) | $29.29 | $28.68 | 359.70 K | $1.17 B |
| 09/01/2026 | $28.46 | $28.56 (0.35%) | $28.74 | $28.40 | 616.95 K | $1.14 B |
| 08/31/2026 | $28.65 | $28.57 (-0.28%) | $28.70 | $28.48 | 222.93 K | $1.14 B |
| 08/28/2026 | $28.70 | $28.67 (-0.1%) | $28.87 | $28.56 | 217.70 K | $1.14 B |
| 08/27/2026 | $28.54 | $28.66 (0.42%) | $28.70 | $28.30 | 205.70 K | $1.14 B |
| 08/26/2026 | $28.89 | $28.74 (-0.52%) | $29.03 | $28.71 | 233.81 K | $1.15 B |
| 08/25/2026 | $29.07 | $28.77 (-1.03%) | $29.17 | $28.74 | 230.60 K | $1.15 B |
| 08/24/2026 | $29.16 | $29.04 (-0.41%) | $29.32 | $29.02 | 340.51 K | $1.16 B |
| 08/21/2026 | $29.15 | $29.10 (-0.17%) | $29.34 | $28.72 | 323.00 K | $1.16 B |
| 08/20/2026 | $28.80 | $28.95 (0.52%) | $29.02 | $28.58 | 274.23 K | $1.15 B |
| 08/19/2026 | $29.45 | $28.86 (-2%) | $29.61 | $28.72 | 288.24 K | $1.15 B |
| 08/18/2026 | $29.68 | $29.45 (-0.77%) | $29.70 | $29.36 | 300.71 K | $1.17 B |
| 08/17/2026 | $29.69 | $29.60 (-0.3%) | $29.89 | $29.45 | 269.24 K | $1.18 B |
| 08/14/2026 | $29.88 | $29.74 (-0.47%) | $30.13 | $29.68 | 203.00 K | $1.19 B |
| 08/13/2026 | $29.97 | $29.98 (0.03%) | $30.10 | $29.86 | 238.40 K | $1.20 B |
| 08/12/2026 | $29.59 | $29.79 (0.68%) | $29.95 | $29.47 | 271.51 K | $1.19 B |
| 08/11/2026 | $29.51 | $29.53 (0.07%) | $29.74 | $29.42 | 390.20 K | $1.18 B |
| 08/10/2026 | $29.32 | $29.41 (0.31%) | $29.46 | $29.04 | 380.34 K | $1.17 B |
| 08/07/2026 | $29.58 | $29.50 (-0.27%) | $29.77 | $29.20 | 455.15 K | $1.18 B |
| 08/06/2026 | $30.22 | $29.65 (-1.89%) | $30.39 | $29.63 | 430.90 K | $1.18 B |
| 08/05/2026 | $30.28 | $30.01 (-0.89%) | $30.33 | $29.88 | 362.20 K | $1.20 B |
| 08/04/2026 | $30.01 | $30.53 (1.73%) | $30.63 | $29.88 | 414.00 K | $1.22 B |
| 08/03/2026 | $30.16 | $30.01 (-0.5%) | $30.23 | $29.82 | 383.24 K | $1.20 B |
| 07/31/2026 | $29.50 | $29.73 (0.78%) | $29.82 | $29.00 | 437.20 K | $1.19 B |
| 07/30/2026 | $29.91 | $29.55 (-1.2%) | $29.95 | $29.52 | 449.53 K | $1.18 B |
| 07/29/2026 | $29.71 | $29.84 (0.44%) | $29.90 | $29.58 | 519.41 K | $1.19 B |
| 07/28/2026 | $30.02 | $29.89 (-0.43%) | $30.85 | $29.63 | 390.10 K | $1.19 B |
| 07/27/2026 | $30.21 | $29.80 (-1.36%) | $30.73 | $29.78 | 487.20 K | $1.19 B |
| 07/24/2026 | $30.30 | $30.16 (-0.46%) | $30.90 | $29.88 | 752.00 K | $1.20 B |
| 07/23/2026 | $30.16 | $30.29 (0.43%) | $30.33 | $29.20 | 1.10 M | $1.21 B |
| 07/22/2026 | $30.25 | $30.18 (-0.23%) | $30.30 | $29.86 | 462.00 K | $1.20 B |
| 07/21/2026 | $30.40 | $30.41 (0.03%) | $31.06 | $30.09 | 543.70 K | $1.21 B |
| 07/20/2026 | $30.47 | $30.56 (0.3%) | $30.66 | $30.29 | 363.34 K | $1.22 B |
| 07/17/2026 | $31.00 | $30.52 (-1.55%) | $31.10 | $30.39 | 403.70 K | $1.18 B |
| 07/16/2026 | $30.25 | $31.25 (3.31%) | $31.25 | $30.25 | 489.02 K | $1.21 B |
| 07/15/2026 | $29.67 | $30.18 (1.72%) | $30.29 | $29.66 | 442.52 K | $1.17 B |
| 07/14/2026 | $29.81 | $29.61 (-0.67%) | $29.97 | $29.57 | 373.44 K | $1.15 B |
| 07/13/2026 | $29.52 | $29.81 (0.98%) | $29.88 | $29.37 | 448.53 K | $1.15 B |
| 07/10/2026 | $29.23 | $29.42 (0.65%) | $29.54 | $29.01 | 207.70 K | $1.14 B |
| 07/09/2026 | $28.86 | $29.20 (1.18%) | $29.45 | $28.76 | 235.42 K | $1.13 B |
| 07/08/2026 | $29.32 | $28.70 (-2.11%) | $29.75 | $28.54 | 255.01 K | $1.11 B |
| 07/07/2026 | $29.81 | $29.44 (-1.24%) | $29.97 | $29.43 | 214.82 K | $1.14 B |
| 07/06/2026 | $29.48 | $29.81 (1.12%) | $30.19 | $29.37 | 184.10 K | $1.15 B |
| 07/02/2026 | $30.35 | $29.70 (-2.14%) | $30.58 | $29.42 | 220.73 K | $1.15 B |
| 07/01/2026 | $29.63 | $30.23 (2.02%) | $30.34 | $29.46 | 308.80 K | $1.17 B |
| 06/30/2026 | $29.40 | $29.62 (0.75%) | $29.62 | $29.13 | 228.15 K | $1.15 B |
| 06/29/2026 | $29.38 | $29.40 (0.07%) | $29.50 | $29.01 | 434.10 K | $1.14 B |
| 06/26/2026 | $29.34 | $29.52 (0.61%) | $29.67 | $29.21 | 1.50 M | $1.14 B |
| 06/25/2026 | $28.98 | $29.29 (1.07%) | $29.50 | $28.59 | 250.00 K | $1.13 B |
| 06/24/2026 | $28.73 | $28.98 (0.87%) | $29.15 | $28.58 | 285.03 K | $1.12 B |
| 06/23/2026 | $28.12 | $28.73 (2.17%) | $28.84 | $28.08 | 256.72 K | $1.11 B |
| 06/22/2026 | $27.85 | $28.08 (0.83%) | $28.34 | $27.85 | 265.47 K | $1.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
