HFWA - HERITAGE FINANCIAL CORP /WA/
25.76
-0.590 -2.290%
Share volume: 164,321
Last Updated: 03-05-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$26.35
-0.59
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $25.95 | $25.95 | $26.04 | $26.04 | $25.45 | $25.45 | $25.76 | $25.76 | 164,321 | $164,321.00 |
| 03-04-2026 | $26.34 | $26.34 | $26.52 | $26.52 | $26.07 | $26.07 | $26.35 | $26.35 | 154,584 | $154,584.00 |
| 03-03-2026 | $25.81 | $25.81 | $26.36 | $26.36 | $25.48 | $25.48 | $26.21 | $26.21 | 254,644 | $254,644.00 |
| 03-02-2026 | $25.91 | $25.91 | $26.77 | $26.77 | $25.57 | $25.57 | $26.47 | $26.47 | 215,009 | $215,009.00 |
| 02-27-2026 | $26.95 | $26.95 | $27.06 | $27.06 | $26.12 | $26.12 | $26.41 | $26.41 | 556,974 | $556,974.00 |
| 02-26-2026 | $27.66 | $27.66 | $28.13 | $28.13 | $27.26 | $27.26 | $27.41 | $27.41 | 298,694 | $298,694.00 |
| 02-25-2026 | $27.32 | $27.32 | $27.81 | $27.81 | $27.11 | $27.11 | $27.54 | $27.54 | 234,875 | $234,875.00 |
| 02-24-2026 | $27.33 | $27.33 | $27.52 | $27.52 | $26.89 | $26.89 | $27.11 | $27.11 | 255,534 | $255,534.00 |
| 02-23-2026 | $28.16 | $28.16 | $28.41 | $28.41 | $26.72 | $26.72 | $27.11 | $27.11 | 357,382 | $357,382.00 |
| 02-20-2026 | $28.05 | $28.05 | $28.32 | $28.32 | $27.71 | $27.71 | $28.27 | $28.27 | 249,008 | $249,008.00 |