5 DAY PERFORMANCE
-15.27%
1 MONTH PERFORMANCE
-14.44%
3 MONTH PERFORMANCE
-8.13%
6 MONTH PERFORMANCE
-10.64%
YEAR-TO-DATE PERFORMANCE
+6.51%
1 YEAR PERFORMANCE
+13.72%
Heritage Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $29.58 | $29.48 (-0.34%) | $29.58 | $29.20 | 76.39 K | |
| 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 |
| 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 |
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.
