5 DAY PERFORMANCE
-11.52%
1 MONTH PERFORMANCE
-9.65%
3 MONTH PERFORMANCE
-16.06%
6 MONTH PERFORMANCE
-8.47%
YEAR-TO-DATE PERFORMANCE
+6.51%
1 YEAR PERFORMANCE
+12.01%
Heritage Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $29.47 | $28.61 (-2.94%) | $29.95 | $28.53 | 165.40 K | |
| 11/04/2026 | $29.29 | $29.18 (-0.38%) | $29.75 | $29.05 | 320.81 K | $1.19 B |
| 11/03/2026 | $29.21 | $28.77 (-1.51%) | $29.23 | $28.71 | 341.93 K | $1.17 B |
| 11/02/2026 | $28.76 | $29.23 (1.63%) | $29.48 | $28.71 | 313.10 K | $1.19 B |
| 10/30/2026 | $29.16 | $28.47 (-2.37%) | $29.37 | $28.43 | 315.30 K | $1.16 B |
| 10/29/2026 | $29.07 | $28.91 (-0.55%) | $29.37 | $28.75 | 333.43 K | $1.18 B |
| 10/28/2026 | $29.16 | $28.68 (-1.65%) | $29.17 | $28.59 | 305.10 K | $1.17 B |
| 10/27/2026 | $29.24 | $29.11 (-0.44%) | $29.33 | $28.98 | 267.00 K | $1.19 B |
| 10/26/2026 | $29.25 | $29.11 (-0.48%) | $29.53 | $29.06 | 327.43 K | $1.19 B |
| 10/23/2026 | $28.50 | $29.15 (2.28%) | $29.29 | $28.43 | 462.50 K | $1.19 B |
| 10/22/2026 | $27.67 | $28.52 (3.07%) | $28.66 | $27.65 | 475.30 K | $1.16 B |
| 10/21/2026 | $27.91 | $27.68 (-0.82%) | $27.95 | $27.44 | 268.25 K | $1.13 B |
| 10/20/2026 | $27.57 | $27.85 (1.02%) | $28.09 | $27.57 | 344.24 K | $1.13 B |
| 10/19/2026 | $27.55 | $27.46 (-0.33%) | $27.64 | $27.38 | 197.40 K | $1.12 B |
| 10/16/2026 | $27.43 | $27.55 (0.44%) | $28.03 | $27.43 | 307.10 K | $1.10 B |
| 10/15/2026 | $27.06 | $27.42 (1.33%) | $27.45 | $26.93 | 286.60 K | $1.09 B |
| 10/14/2026 | $26.66 | $26.88 (0.83%) | $27.01 | $26.57 | 316.70 K | $1.07 B |
| 10/13/2026 | $27.34 | $27.09 (-0.91%) | $27.49 | $26.91 | 263.34 K | $1.08 B |
| 10/12/2026 | $27.16 | $27.24 (0.29%) | $27.38 | $27.15 | 159.91 K | $1.09 B |
| 10/09/2026 | $27.47 | $27.16 (-1.13%) | $27.48 | $27.12 | 196.71 K | $1.08 B |
| 10/08/2026 | $27.19 | $27.57 (1.4%) | $27.58 | $27.04 | 362.51 K | $1.10 B |
| 10/07/2026 | $27.32 | $27.24 (-0.29%) | $27.43 | $27.10 | 266.02 K | $1.09 B |
| 10/06/2026 | $27.99 | $27.69 (-1.07%) | $28.06 | $27.65 | 326.92 K | $1.10 B |
| 10/05/2026 | $28.09 | $27.88 (-0.75%) | $28.14 | $27.79 | 369.02 K | $1.11 B |
| 10/02/2026 | $28.21 | $28.14 (-0.25%) | $28.48 | $27.91 | 370.30 K | $1.12 B |
| 10/01/2026 | $27.47 | $27.89 (1.53%) | $27.95 | $26.97 | 474.20 K | $1.11 B |
| 09/30/2026 | $27.91 | $27.63 (-1%) | $28.03 | $27.35 | 428.44 K | $1.10 B |
| 09/29/2026 | $28.16 | $27.81 (-1.24%) | $28.32 | $27.69 | 339.62 K | $1.11 B |
| 09/28/2026 | $28.52 | $28.16 (-1.26%) | $28.53 | $28.07 | 370.70 K | $1.12 B |
| 09/25/2026 | $28.26 | $28.57 (1.1%) | $28.61 | $28.26 | 419.99 K | $1.14 B |
| 09/24/2026 | $28.00 | $28.25 (0.89%) | $28.34 | $27.84 | 422.61 K | $1.13 B |
| 09/23/2026 | $28.26 | $27.95 (-1.1%) | $28.48 | $27.92 | 352.92 K | $1.11 B |
| 09/22/2026 | $28.28 | $28.22 (-0.21%) | $28.76 | $28.16 | 486.70 K | $1.13 B |
| 09/21/2026 | $28.20 | $28.00 (-0.71%) | $28.38 | $28.00 | 267.05 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 |
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.
