5 DAY PERFORMANCE
-8.76%
1 MONTH PERFORMANCE
-4.84%
3 MONTH PERFORMANCE
-10.64%
6 MONTH PERFORMANCE
+14.19%
YEAR-TO-DATE PERFORMANCE
+6.51%
1 YEAR PERFORMANCE
+7.83%
Heritage Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.47 | $27.34 (-0.47%) | $27.64 | $27.27 | 89.54 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 | $933.51 M |
| 04/16/2026 | $26.69 | $26.95 (0.97%) | $27.11 | $26.65 | 207.60 K | $915.17 M |
| 04/15/2026 | $27.07 | $27.08 (0.04%) | $27.15 | $26.63 | 176.10 K | $919.58 M |
| 04/14/2026 | $27.22 | $27.12 (-0.37%) | $27.26 | $26.78 | 192.55 K | $920.94 M |
| 04/13/2026 | $27.10 | $27.22 (0.44%) | $27.32 | $26.90 | 186.80 K | $924.34 M |
| 04/10/2026 | $27.77 | $27.30 (-1.69%) | $27.81 | $27.17 | 179.43 K | $927.05 M |
| 04/09/2026 | $27.21 | $27.86 (2.39%) | $28.04 | $27.12 | 299.44 K | $946.07 M |
| 04/08/2026 | $27.42 | $27.41 (-0.04%) | $27.94 | $27.27 | 262.23 K | $930.79 M |
| 04/07/2026 | $26.29 | $26.68 (1.48%) | $26.74 | $26.24 | 253.10 K | $906.00 M |
| 04/06/2026 | $25.95 | $26.47 (2%) | $26.52 | $25.89 | 206.40 K | $898.87 M |
| 04/02/2026 | $25.65 | $26.10 (1.75%) | $26.13 | $25.47 | 219.03 K | $886.30 M |
| 04/01/2026 | $26.00 | $26.15 (0.58%) | $26.53 | $26.00 | 317.85 K | $888.00 M |
| 03/31/2026 | $25.95 | $26.00 (0.19%) | $26.21 | $25.57 | 351.43 K | $882.91 M |
| 03/30/2026 | $25.43 | $25.54 (0.43%) | $25.61 | $25.26 | 329.64 K | $867.29 M |
| 03/27/2026 | $25.35 | $25.17 (-0.71%) | $25.45 | $25.12 | 230.20 K | $854.72 M |
| 03/26/2026 | $25.27 | $25.58 (1.23%) | $25.63 | $25.27 | 249.10 K | $868.65 M |
| 03/25/2026 | $25.60 | $25.58 (-0.08%) | $25.88 | $25.34 | 208.71 K | $868.65 M |
| 03/24/2026 | $24.98 | $25.46 (1.92%) | $25.77 | $24.98 | 270.73 K | $864.57 M |
| 03/23/2026 | $25.29 | $25.28 (-0.04%) | $25.82 | $24.99 | 427.90 K | $858.46 M |
| 03/20/2026 | $25.02 | $24.69 (-1.32%) | $25.28 | $24.62 | 2.21 M | $838.42 M |
| 03/19/2026 | $24.53 | $25.02 (2%) | $25.29 | $24.45 | 356.00 K | $849.63 M |
| 03/18/2026 | $24.92 | $24.72 (-0.8%) | $25.10 | $24.60 | 399.00 K | $839.44 M |
| 03/17/2026 | $25.41 | $25.06 (-1.38%) | $25.58 | $24.96 | 291.30 K | $850.99 M |
| 03/16/2026 | $25.08 | $25.30 (0.88%) | $25.81 | $24.74 | 307.50 K | $859.14 M |
| 03/13/2026 | $25.35 | $24.89 (-1.81%) | $25.73 | $24.77 | 230.44 K | $845.21 M |
| 03/12/2026 | $24.61 | $25.09 (1.95%) | $25.22 | $24.55 | 267.80 K | $852.01 M |
| 03/11/2026 | $25.14 | $25.24 (0.4%) | $25.47 | $24.89 | 273.64 K | $857.10 M |
| 03/10/2026 | $25.02 | $25.33 (1.24%) | $25.92 | $24.90 | 279.90 K | $860.16 M |
| 03/09/2026 | $25.00 | $25.19 (0.76%) | $25.48 | $24.43 | 374.81 K | $855.40 M |
| 03/06/2026 | $25.04 | $25.35 (1.24%) | $25.38 | $24.61 | 220.60 K | $860.83 M |
| 03/05/2026 | $25.95 | $25.76 (-0.73%) | $26.04 | $25.45 | 164.32 K | $874.76 M |
| 03/04/2026 | $26.34 | $26.35 (0.04%) | $26.52 | $26.07 | 154.60 K | $894.79 M |
| 03/03/2026 | $25.81 | $26.21 (1.55%) | $26.36 | $25.48 | 254.64 K | $890.04 M |
| 03/02/2026 | $25.91 | $26.47 (2.16%) | $26.77 | $25.57 | 215.01 K | $898.87 M |
| 02/27/2026 | $26.95 | $26.41 (-2%) | $27.06 | $26.12 | 557.00 K | $896.83 M |
| 02/26/2026 | $27.66 | $27.41 (-0.9%) | $28.13 | $27.26 | 298.70 K | $930.79 M |
| 02/25/2026 | $27.32 | $27.54 (0.81%) | $27.81 | $27.11 | 234.90 K | $935.20 M |
| 02/24/2026 | $27.33 | $27.11 (-0.8%) | $27.52 | $26.89 | 255.53 K | $920.60 M |
| 02/23/2026 | $28.16 | $27.11 (-3.73%) | $28.41 | $26.72 | 357.40 K | $920.60 M |
| 02/20/2026 | $28.05 | $28.27 (0.78%) | $28.32 | $27.71 | 249.01 K | $959.99 M |
| 02/19/2026 | $27.90 | $28.00 (0.36%) | $28.20 | $26.94 | 281.90 K | $950.82 M |
| 02/18/2026 | $28.40 | $28.11 (-1.02%) | $28.98 | $27.99 | 306.03 K | $954.56 M |
| 02/17/2026 | $28.17 | $28.38 (0.75%) | $28.61 | $28.12 | 325.71 K | $963.73 M |
| 02/13/2026 | $27.75 | $28.09 (1.23%) | $28.28 | $27.47 | 231.60 K | $953.88 M |
| 02/12/2026 | $28.04 | $27.73 (-1.11%) | $28.29 | $27.13 | 286.41 K | $941.65 M |
| 02/11/2026 | $27.90 | $27.80 (-0.36%) | $28.16 | $27.49 | 241.11 K | $944.03 M |
| 02/10/2026 | $27.95 | $27.74 (-0.75%) | $28.19 | $27.45 | 207.30 K | $941.99 M |
| 02/09/2026 | $28.06 | $28.12 (0.21%) | $28.43 | $27.59 | 230.10 K | $954.90 M |
| 02/06/2026 | $28.01 | $28.19 (0.64%) | $28.44 | $27.91 | 263.15 K | $957.28 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.
