5 DAY PERFORMANCE
-9.78%
1 MONTH PERFORMANCE
-7.32%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
+2.48%
YEAR-TO-DATE PERFORMANCE
+6.51%
1 YEAR PERFORMANCE
+7.79%
Heritage Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $27.85 | $28.08 (0.83%) | $28.34 | $27.85 | 265.47 K | $1.09 B |
| 06/18/2026 | $27.84 | $27.92 (0.29%) | $28.28 | $27.60 | 479.30 K | $1.08 B |
| 06/17/2026 | $28.25 | $27.52 (-2.58%) | $28.46 | $27.30 | 408.83 K | $1.06 B |
| 06/16/2026 | $28.67 | $28.25 (-1.46%) | $28.84 | $28.15 | 399.70 K | $1.09 B |
| 06/15/2026 | $29.16 | $28.44 (-2.47%) | $29.29 | $28.37 | 236.20 K | $1.10 B |
| 06/12/2026 | $28.90 | $29.04 (0.48%) | $29.12 | $28.83 | 223.00 K | $1.12 B |
| 06/11/2026 | $28.82 | $28.82 (0%) | $28.99 | $28.50 | 273.76 K | $1.11 B |
| 06/10/2026 | $28.56 | $28.72 (0.56%) | $28.92 | $28.38 | 276.20 K | $1.11 B |
| 06/09/2026 | $28.06 | $28.34 (1%) | $28.74 | $28.06 | 242.40 K | $1.10 B |
| 06/08/2026 | $27.94 | $27.91 (-0.11%) | $28.18 | $27.38 | 194.00 K | $1.08 B |
| 06/05/2026 | $27.54 | $27.78 (0.87%) | $28.14 | $27.49 | 206.33 K | $1.07 B |
| 06/04/2026 | $27.09 | $27.62 (1.96%) | $27.69 | $26.98 | 255.40 K | $1.07 B |
| 06/03/2026 | $27.25 | $26.69 (-2.06%) | $27.26 | $26.66 | 249.41 K | $1.03 B |
| 06/02/2026 | $27.01 | $27.42 (1.52%) | $27.49 | $27.01 | 225.65 K | $1.06 B |
| 06/01/2026 | $27.39 | $27.10 (-1.06%) | $27.45 | $26.68 | 388.35 K | $1.05 B |
| 05/29/2026 | $27.27 | $27.25 (-0.07%) | $27.56 | $27.24 | 312.25 K | $1.05 B |
| 05/28/2026 | $27.08 | $27.34 (0.96%) | $27.34 | $26.75 | 195.30 K | $1.06 B |
| 05/27/2026 | $27.70 | $27.08 (-2.24%) | $27.70 | $27.02 | 172.70 K | $1.05 B |
| 05/26/2026 | $27.28 | $27.61 (1.21%) | $27.67 | $26.79 | 229.31 K | $1.07 B |
| 05/22/2026 | $27.30 | $27.18 (-0.44%) | $27.39 | $27.07 | 173.31 K | $1.05 B |
| 05/21/2026 | $26.93 | $27.14 (0.78%) | $27.36 | $26.52 | 237.45 K | $1.05 B |
| 05/20/2026 | $26.57 | $27.17 (2.26%) | $27.22 | $26.39 | 277.00 K | $1.05 B |
| 05/19/2026 | $26.49 | $26.55 (0.23%) | $26.69 | $26.23 | 169.62 K | $1.03 B |
| 05/18/2026 | $26.11 | $26.63 (1.99%) | $26.65 | $25.84 | 205.60 K | $1.03 B |
| 05/15/2026 | $26.43 | $26.03 (-1.51%) | $26.66 | $25.85 | 323.22 K | $1.01 B |
| 05/14/2026 | $26.37 | $26.48 (0.42%) | $26.77 | $26.37 | 200.94 K | $1.02 B |
| 05/13/2026 | $26.55 | $26.19 (-1.36%) | $26.78 | $26.16 | 276.30 K | $1.01 B |
| 05/12/2026 | $26.94 | $26.75 (-0.71%) | $27.00 | $26.14 | 262.00 K | $1.03 B |
| 05/11/2026 | $27.63 | $26.94 (-2.5%) | $27.69 | $26.91 | 212.50 K | $1.04 B |
| 05/08/2026 | $27.44 | $27.52 (0.29%) | $27.60 | $27.25 | 188.84 K | $1.06 B |
| 05/07/2026 | $27.49 | $27.42 (-0.25%) | $27.70 | $27.28 | 239.80 K | $1.06 B |
| 05/06/2026 | $27.39 | $27.46 (0.26%) | $27.64 | $27.27 | 202.03 K | $1.06 B |
| 05/05/2026 | $27.03 | $27.52 (1.81%) | $27.57 | $27.02 | 213.53 K | $1.06 B |
| 05/04/2026 | $27.36 | $27.00 (-1.32%) | $27.60 | $26.97 | 244.75 K | $1.04 B |
| 05/01/2026 | $27.51 | $27.61 (0.36%) | $27.87 | $27.32 | 151.01 K | $1.07 B |
| 04/30/2026 | $27.03 | $27.52 (1.81%) | $27.90 | $26.92 | 309.31 K | $1.06 B |
| 04/29/2026 | $27.63 | $27.21 (-1.52%) | $27.63 | $26.88 | 317.60 K | $1.05 B |
| 04/28/2026 | $27.47 | $27.59 (0.44%) | $27.85 | $26.60 | 380.70 K | $1.07 B |
| 04/27/2026 | $26.47 | $27.34 (3.29%) | $27.40 | $26.44 | 329.90 K | $1.06 B |
| 04/24/2026 | $27.54 | $26.47 (-3.89%) | $27.87 | $26.30 | 555.63 K | $1.02 B |
| 04/23/2026 | $27.30 | $27.70 (1.47%) | $28.77 | $26.49 | 318.50 K | $1.07 B |
| 04/22/2026 | $27.15 | $27.34 (0.7%) | $27.51 | $26.89 | 309.20 K | $1.06 B |
| 04/21/2026 | $27.56 | $27.13 (-1.56%) | $27.68 | $27.09 | 191.73 K | $1.05 B |
| 04/20/2026 | $27.33 | $27.58 (0.91%) | $27.75 | $27.30 | 137.83 K | $1.07 B |
| 04/17/2026 | $27.37 | $27.49 (0.44%) | $28.17 | $27.17 | 299.01 K | $1.06 B |
| 04/16/2026 | $26.69 | $26.95 (0.97%) | $27.11 | $26.65 | 207.60 K | $1.04 B |
| 04/15/2026 | $27.07 | $27.08 (0.04%) | $27.15 | $26.63 | 176.10 K | $1.05 B |
| 04/14/2026 | $27.22 | $27.12 (-0.37%) | $27.26 | $26.78 | 192.55 K | $1.05 B |
| 04/13/2026 | $27.10 | $27.22 (0.44%) | $27.32 | $26.90 | 186.80 K | $1.05 B |
| 04/10/2026 | $27.77 | $27.30 (-1.69%) | $27.81 | $27.17 | 179.43 K | $1.06 B |
| 04/09/2026 | $27.21 | $27.86 (2.39%) | $28.04 | $27.12 | 299.44 K | $1.08 B |
| 04/08/2026 | $27.42 | $27.41 (-0.04%) | $27.94 | $27.27 | 262.23 K | $1.06 B |
| 04/07/2026 | $26.29 | $26.68 (1.48%) | $26.74 | $26.24 | 253.10 K | $1.03 B |
| 04/06/2026 | $25.95 | $26.47 (2%) | $26.52 | $25.89 | 206.40 K | $1.02 B |
| 04/02/2026 | $25.65 | $26.10 (1.75%) | $26.13 | $25.47 | 219.03 K | $1.01 B |
| 04/01/2026 | $26.00 | $26.15 (0.58%) | $26.53 | $26.00 | 317.85 K | $1.01 B |
| 03/31/2026 | $25.95 | $26.00 (0.19%) | $26.21 | $25.57 | 351.43 K | $1.01 B |
| 03/30/2026 | $25.43 | $25.54 (0.43%) | $25.61 | $25.26 | 329.64 K | $987.97 M |
| 03/27/2026 | $25.35 | $25.17 (-0.71%) | $25.45 | $25.12 | 230.20 K | $973.66 M |
| 03/26/2026 | $25.27 | $25.58 (1.23%) | $25.63 | $25.27 | 249.10 K | $989.52 M |
| 03/25/2026 | $25.60 | $25.58 (-0.08%) | $25.88 | $25.34 | 208.71 K | $989.52 M |
| 03/24/2026 | $24.98 | $25.46 (1.92%) | $25.77 | $24.98 | 270.73 K | $984.88 M |
| 03/23/2026 | $25.29 | $25.28 (-0.04%) | $25.82 | $24.99 | 427.90 K | $977.92 M |
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.
