Heritage Financial Corporation (HFWA) Historical Stock Data
24.45 ↓0.08 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HFWA is up 0.32% a day on average. There have been 15 days where Heritage Financial Corporation closed green and 15 days where HFWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 24.61 | 24.45 | ↓$0.16 (-0.65%) | 24.28 | 24.70 | 125.62K |
| 2025-12-24 | 24.64 | 24.53 | ↓$0.11 (-0.45%) | 24.49 | 24.78 | 106.84K |
| 2025-12-23 | 24.89 | 24.58 | ↓$0.31 (-1.25%) | 24.54 | 25.06 | 193.97K |
| 2025-12-22 | 24.89 | 24.98 | ↑$0.09 (0.36%) | 24.57 | 25.33 | 299.65K |
| 2025-12-19 | 25.59 | 24.91 | ↓$0.68 (-2.66%) | 24.83 | 25.86 | 578.55K |
| 2025-12-18 | 25.86 | 25.84 | ↓$0.02 (-0.08%) | 25.70 | 26.09 | 309.34K |
| 2025-12-17 | 25.26 | 25.67 | ↑$0.41 (1.62%) | 25.19 | 25.70 | 176.09K |
| 2025-12-16 | 25.50 | 25.31 | ↓$0.19 (-0.75%) | 25.26 | 25.65 | 209.29K |
| 2025-12-15 | 25.50 | 25.43 | ↓$0.07 (-0.27%) | 25.33 | 25.65 | 139.72K |
| 2025-12-12 | 25.46 | 25.37 | ↓$0.09 (-0.35%) | 25.17 | 25.50 | 197.51K |
| 2025-12-11 | 25.19 | 25.32 | ↑$0.13 (0.52%) | 25.19 | 25.53 | 199.55K |
| 2025-12-10 | 24.24 | 25.23 | ↑$0.99 (4.08%) | 24.09 | 25.44 | 320.40K |
| 2025-12-09 | 24.27 | 24.34 | ↑$0.07 (0.29%) | 24.01 | 24.64 | 156.51K |
| 2025-12-08 | 24.39 | 24.27 | ↓$0.12 (-0.49%) | 24.14 | 24.56 | 144.11K |
| 2025-12-05 | 24.11 | 24.14 | ↑$0.03 (0.12%) | 23.94 | 24.25 | 108.15K |
| 2025-12-04 | 24.01 | 24.21 | ↑$0.20 (0.83%) | 23.93 | 24.30 | 115.58K |
| 2025-12-03 | 23.95 | 24.08 | ↑$0.13 (0.54%) | 23.80 | 24.37 | 149.94K |
| 2025-12-02 | 24.05 | 23.94 | ↓$0.11 (-0.46%) | 23.85 | 24.17 | 151.86K |
| 2025-12-01 | 23.73 | 24.05 | ↑$0.32 (1.35%) | 23.55 | 24.26 | 176.11K |
| 2025-11-28 | 24.16 | 23.94 | ↓$0.22 (-0.91%) | 23.85 | 24.36 | 160.14K |
| 2025-11-26 | 24.27 | 24.25 | ↓$0.02 (-0.08%) | 24.20 | 24.62 | 420.11K |
| 2025-11-25 | 23.57 | 24.47 | ↑$0.90 (3.82%) | 23.53 | 24.65 | 294.08K |
| 2025-11-24 | 23.20 | 23.30 | ↑$0.10 (0.43%) | 23.07 | 23.42 | 202.01K |
| 2025-11-21 | 22.44 | 23.27 | ↑$0.83 (3.70%) | 22.44 | 23.45 | 212.11K |
| 2025-11-20 | 22.41 | 22.32 | ↓$0.09 (-0.40%) | 21.94 | 22.76 | 217.19K |
| 2025-11-19 | 22.00 | 22.21 | ↑$0.21 (0.95%) | 22.00 | 22.34 | 198.76K |
| 2025-11-18 | 21.46 | 22.04 | ↑$0.58 (2.70%) | 21.32 | 22.08 | 332.38K |
| 2025-11-17 | 22.15 | 21.47 | ↓$0.68 (-3.07%) | 21.43 | 22.18 | 139.42K |
| 2025-11-14 | 22.10 | 22.22 | ↑$0.12 (0.54%) | 21.79 | 22.29 | 127.03K |
| 2025-11-13 | 22.28 | 22.20 | ↓$0.08 (-0.36%) | 22.07 | 22.52 | 115.27K |
Create an account or log in to view more rows.
$HFWA Yolo
$HFWA free to hold
$HFWA time to short this
$HFWA I do it for the thrills!
$HFWA I still don’t wanna buy it
$HFWA my hands are made out of diamonds
$HFWA Spike it!
$HFWA where’s the WSB guys at? Still sleeping?
$HFWA go to the bathroom
come back to green! I like it!
$HFWA diversified