Heritage Financial Corporation - Common Stock (HFWA)

Historical Prices For Heritage Financial Corporation - Common Stock (HFWA)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	23.95	24.37	23.80	24.08	149,936	24.08
12/02/2025	24.05	24.17	23.85	23.94	151,864	23.94
12/01/2025	23.73	24.26	23.55	24.06	176,110	24.06
11/28/2025	24.16	24.36	23.85	23.94	160,136	23.94
11/26/2025	24.27	24.62	24.20	24.25	420,113	24.25
11/25/2025	23.57	24.65	23.53	24.47	294,079	24.47
11/24/2025	23.20	23.42	23.07	23.30	193,167	23.30
11/21/2025	22.44	23.45	22.44	23.27	212,111	23.27
11/20/2025	22.41	22.76	21.93	22.32	217,184	22.32
11/19/2025	22.00	22.34	22.00	22.21	198,760	22.21
11/18/2025	21.46	22.08	21.32	22.04	332,377	22.04
11/17/2025	22.15	22.18	21.43	21.47	139,423	21.47
11/14/2025	22.10	22.29	21.79	22.22	127,032	22.22
11/13/2025	22.28	22.52	22.07	22.20	115,272	22.20
11/12/2025	22.43	22.72	22.32	22.37	195,243	22.37
11/11/2025	22.43	22.58	22.28	22.45	93,872	22.45
11/10/2025	22.13	22.65	22.07	22.40	182,461	22.40
11/07/2025	22.05	22.30	21.89	22.06	211,463	22.06
11/06/2025	22.42	22.51	21.95	22.06	209,225	22.06
11/05/2025	22.21	22.59	22.15	22.49	208,499	22.49
11/04/2025	22.43	22.61	22.25	22.49	337,710	22.25
11/03/2025	22.21	22.57	21.78	22.57	245,776	22.33
10/31/2025	22.27	22.40	21.97	22.19	158,784	21.95
10/30/2025	22.50	22.95	22.34	22.45	208,230	22.21
10/29/2025	23.17	23.53	22.47	22.57	181,474	22.33
10/28/2025	23.14	23.37	22.93	23.36	145,874	23.11
10/27/2025	23.13	23.34	23.05	23.11	143,415	22.86
10/24/2025	23.22	23.50	23.11	23.12	133,605	22.87
10/23/2025	23.05	23.19	22.43	23.05	169,578	22.80
10/22/2025	22.96	23.28	22.80	22.98	148,496	22.73
10/21/2025	22.44	22.92	22.44	22.87	125,765	22.63
10/20/2025	22.19	22.52	21.95	22.51	359,051	22.27
10/17/2025	22.31	22.78	21.97	21.99	227,424	21.76
10/16/2025	23.26	23.70	22.00	22.10	193,428	21.86
10/15/2025	23.91	24.08	23.20	23.39	105,304	23.14
10/14/2025	22.83	23.86	22.83	23.79	135,159	23.54
10/13/2025	23.02	23.09	22.72	23.04	109,413	22.79
10/10/2025	23.55	23.86	22.74	22.77	138,430	22.53
10/09/2025	23.81	23.91	23.48	23.55	103,126	23.30
10/08/2025	24.16	24.16	23.86	23.88	96,942	23.63
10/07/2025	24.46	24.60	24.02	24.03	107,452	23.77
10/06/2025	24.57	24.82	24.31	24.39	177,937	24.12
10/03/2025	24.12	24.54	24.10	24.34	159,592	24.08
10/02/2025	24.09	24.18	23.93	24.04	150,513	23.78
10/01/2025	23.96	24.21	23.68	24.16	152,012	23.90
9/30/2025	24.53	24.64	23.81	24.19	150,864	23.93
9/29/2025	25.00	25.00	24.54	24.64	185,927	24.38
9/26/2025	24.83	24.89	24.49	24.85	120,758	24.58
9/25/2025	24.54	24.62	24.37	24.60	94,383	24.34
9/24/2025	24.54	24.71	24.22	24.64	126,002	24.38
9/23/2025	24.63	24.97	24.45	24.53	116,274	24.27
9/22/2025	24.67	24.92	24.34	24.58	236,052	24.32
9/19/2025	25.11	25.11	24.75	24.77	662,553	24.51
9/18/2025	24.34	25.19	24.25	25.19	158,778	24.92
9/17/2025	24.14	24.84	23.53	24.24	219,838	23.98
9/16/2025	24.14	24.18	23.74	24.03	164,463	23.77
9/15/2025	24.58	24.89	24.07	24.24	153,680	23.98
9/12/2025	24.88	24.88	24.46	24.52	114,745	24.26
9/11/2025	24.83	24.95	24.18	24.89	157,350	24.62
9/10/2025	24.88	25.13	24.73	24.80	188,901	24.54
9/09/2025	24.98	25.20	24.59	24.87	316,759	24.60
9/08/2025	24.88	25.06	24.33	25.03	222,077	24.76
9/05/2025	25.16	25.43	24.16	24.80	224,681	24.54
9/04/2025	24.36	25.07	23.89	25.03	213,831	24.76