5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
-1.10%
3 MONTH PERFORMANCE
-7.53%
6 MONTH PERFORMANCE
+11.42%
YEAR-TO-DATE PERFORMANCE
-1.22%
1 YEAR PERFORMANCE
+28.52%
Heritage Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.51 | $23.20 (-1.32%) | $23.58 | $22.99 | 315,604 | $799.60 M |
| 03/11/2025 | $23.74 | $23.41 (-1.39%) | $24.00 | $23.19 | 425,300 | $806.83 M |
| 03/10/2025 | $23.60 | $23.66 (0.25%) | $23.95 | $23.44 | 568,300 | $815.45 M |
| 03/07/2025 | $24.04 | $23.91 (-0.54%) | $24.37 | $23.46 | 303,421 | $824.07 M |
| 03/06/2025 | $23.89 | $24.00 (0.46%) | $24.00 | $23.50 | 211,017 | $827.17 M |
| 03/05/2025 | $24.33 | $24.09 (-0.99%) | $24.54 | $23.67 | 288,545 | $830.27 M |
| 03/04/2025 | $24.70 | $24.36 (-1.38%) | $24.90 | $24.18 | 428,100 | $839.58 M |
| 03/03/2025 | $25.27 | $25.19 (-0.32%) | $25.49 | $24.98 | 226,100 | $868.18 M |
| 02/28/2025 | $24.95 | $25.27 (1.28%) | $25.29 | $24.55 | 255,637 | $870.94 M |
| 02/27/2025 | $24.08 | $24.91 (3.45%) | $24.92 | $23.98 | 274,300 | $858.53 M |
| 02/26/2025 | $24.24 | $24.48 (0.99%) | $24.48 | $24.07 | 232,700 | $840.20 M |
| 02/25/2025 | $24.28 | $24.29 (0.04%) | $24.52 | $24.12 | 213,300 | $837.16 M |
| 02/24/2025 | $24.34 | $24.15 (-0.78%) | $24.34 | $24.03 | 300,000 | $832.34 M |
| 02/21/2025 | $24.39 | $24.15 (-0.98%) | $24.64 | $23.81 | 332,425 | $828.88 M |
| 02/20/2025 | $24.24 | $24.23 (-0.04%) | $24.47 | $23.79 | 142,400 | $831.62 M |
| 02/19/2025 | $24.25 | $24.35 (0.41%) | $24.56 | $24.11 | 187,020 | $835.74 M |
| 02/18/2025 | $24.07 | $24.46 (1.62%) | $24.62 | $24.07 | 167,100 | $839.52 M |
| 02/14/2025 | $24.63 | $24.25 (-1.54%) | $24.78 | $24.14 | 98,037 | $832.31 M |
| 02/13/2025 | $24.37 | $24.47 (0.41%) | $24.64 | $24.10 | 168,200 | $839.86 M |
| 02/12/2025 | $24.66 | $24.26 (-1.62%) | $24.78 | $24.26 | 173,700 | $832.65 M |
| 02/11/2025 | $24.58 | $25.08 (2.03%) | $25.13 | $24.54 | 143,824 | $860.80 M |
| 02/10/2025 | $24.97 | $24.76 (-0.84%) | $24.97 | $24.71 | 169,800 | $849.81 M |
| 02/07/2025 | $25.66 | $24.90 (-2.96%) | $25.66 | $24.84 | 381,000 | $854.62 M |
| 02/06/2025 | $25.47 | $25.77 (1.18%) | $25.81 | $25.24 | 200,500 | $884.48 M |
| 02/05/2025 | $25.26 | $25.67 (1.62%) | $25.89 | $25.26 | 159,910 | $881.05 M |
| 02/04/2025 | $25.01 | $25.70 (2.76%) | $25.72 | $24.83 | 134,108 | $882.08 M |
| 02/03/2025 | $25.04 | $25.11 (0.28%) | $25.52 | $24.69 | 190,700 | $861.83 M |
| 01/31/2025 | $25.49 | $25.70 (0.82%) | $25.77 | $25.32 | 303,425 | $882.08 M |
| 01/30/2025 | $25.67 | $25.56 (-0.43%) | $26.05 | $25.47 | 272,900 | $877.27 M |
| 01/29/2025 | $25.25 | $25.48 (0.91%) | $25.62 | $25.16 | 192,500 | $874.53 M |
| 01/28/2025 | $25.36 | $25.25 (-0.43%) | $25.57 | $25.16 | 188,943 | $866.63 M |
| 01/27/2025 | $24.90 | $25.55 (2.61%) | $25.66 | $24.65 | 331,600 | $876.93 M |
| 01/24/2025 | $24.94 | $24.65 (-1.16%) | $25.12 | $24.38 | 238,300 | $846.04 M |
| 01/23/2025 | $24.70 | $24.85 (0.61%) | $24.97 | $23.96 | 275,505 | $852.90 M |
| 01/22/2025 | $24.48 | $24.60 (0.49%) | $24.68 | $24.21 | 222,722 | $844.32 M |
| 01/21/2025 | $24.67 | $24.71 (0.16%) | $25.20 | $24.66 | 118,041 | $848.10 M |
| 01/17/2025 | $24.50 | $24.55 (0.2%) | $24.63 | $24.24 | 139,600 | $842.61 M |
| 01/16/2025 | $24.49 | $24.31 (-0.73%) | $24.61 | $24.15 | 125,800 | $834.37 M |
| 01/15/2025 | $25.20 | $24.61 (-2.34%) | $25.20 | $24.33 | 114,049 | $844.67 M |
| 01/14/2025 | $23.48 | $24.37 (3.79%) | $24.39 | $23.48 | 165,545 | $836.43 M |
| 01/13/2025 | $22.82 | $23.26 (1.93%) | $23.32 | $22.79 | 163,708 | $798.33 M |
| 01/10/2025 | $23.30 | $23.08 (-0.94%) | $23.31 | $22.69 | 149,212 | $792.15 M |
| 01/08/2025 | $23.65 | $23.78 (0.55%) | $23.95 | $23.48 | 100,849 | $816.18 M |
| 01/07/2025 | $24.21 | $23.85 (-1.49%) | $24.46 | $23.55 | 164,200 | $818.58 M |
| 01/06/2025 | $24.19 | $24.20 (0.04%) | $24.70 | $23.97 | 165,004 | $830.59 M |
| 01/03/2025 | $24.19 | $24.18 (-0.04%) | $24.31 | $23.58 | 122,700 | $829.91 M |
| 01/02/2025 | $24.69 | $24.05 (-2.59%) | $24.77 | $23.85 | 201,600 | $825.45 M |
| 12/31/2024 | $24.49 | $24.50 (0.04%) | $24.64 | $24.37 | 176,800 | $840.89 M |
| 12/30/2024 | $24.21 | $24.32 (0.45%) | $24.46 | $24.02 | 134,500 | $834.71 M |
| 12/27/2024 | $24.24 | $24.31 (0.29%) | $24.58 | $24.09 | 172,700 | $834.37 M |
| 12/26/2024 | $24.27 | $24.43 (0.66%) | $24.47 | $24.15 | 186,526 | $838.49 M |
| 12/24/2024 | $24.19 | $24.45 (1.07%) | $24.67 | $23.83 | 56,944 | $839.17 M |
| 12/23/2024 | $24.26 | $24.22 (-0.16%) | $24.55 | $24.06 | 155,800 | $831.28 M |
| 12/20/2024 | $23.58 | $24.37 (3.35%) | $24.75 | $23.58 | 859,000 | $836.43 M |
| 12/19/2024 | $24.57 | $23.72 (-3.46%) | $24.77 | $23.67 | 248,300 | $814.12 M |
| 12/18/2024 | $25.86 | $24.02 (-7.12%) | $26.01 | $23.89 | 293,200 | $824.42 M |
| 12/17/2024 | $26.32 | $25.67 (-2.47%) | $26.54 | $25.56 | 164,126 | $881.05 M |
| 12/16/2024 | $26.30 | $26.48 (0.68%) | $26.51 | $26.13 | 153,415 | $908.85 M |
| 12/13/2024 | $26.18 | $26.17 (-0.04%) | $26.19 | $25.78 | 143,100 | $898.21 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.
