Heritage Financial Corporation - Common Stock (HFWA)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	23.05	23.19	22.43	23.05	169,578	23.05
10/22/2025	22.96	23.28	22.80	22.98	148,496	22.98
10/21/2025	22.44	22.92	22.44	22.87	125,765	22.87
10/20/2025	22.19	22.52	21.95	22.51	359,051	22.51
10/17/2025	22.31	22.78	21.97	21.99	227,424	21.99
10/16/2025	23.26	23.70	22.00	22.10	193,428	22.10
10/15/2025	23.91	24.08	23.20	23.39	105,304	23.39
10/14/2025	22.83	23.86	22.83	23.79	135,159	23.79
10/13/2025	23.02	23.09	22.72	23.04	109,413	23.04
10/10/2025	23.55	23.86	22.74	22.77	138,430	22.77
10/09/2025	23.81	23.91	23.48	23.55	103,126	23.55
10/08/2025	24.16	24.16	23.86	23.88	96,942	23.88
10/07/2025	24.46	24.60	24.02	24.03	107,452	24.03
10/06/2025	24.57	24.82	24.31	24.39	177,937	24.39
10/03/2025	24.12	24.54	24.10	24.34	159,592	24.34
10/02/2025	24.09	24.18	23.93	24.04	150,513	24.04
10/01/2025	23.96	24.21	23.68	24.16	152,012	24.16
9/30/2025	24.53	24.64	23.81	24.19	150,864	24.19
9/29/2025	25.00	25.00	24.54	24.64	185,927	24.64
9/26/2025	24.83	24.89	24.49	24.85	120,758	24.85
9/25/2025	24.54	24.62	24.37	24.60	94,383	24.60
9/24/2025	24.54	24.71	24.22	24.64	126,002	24.64
9/23/2025	24.63	24.97	24.45	24.53	116,274	24.53
9/22/2025	24.67	24.92	24.34	24.58	236,052	24.58
9/19/2025	25.11	25.11	24.75	24.77	662,553	24.77
9/18/2025	24.34	25.19	24.25	25.19	158,778	25.19
9/17/2025	24.14	24.84	23.53	24.24	219,838	24.24
9/16/2025	24.14	24.18	23.74	24.03	164,463	24.03
9/15/2025	24.58	24.89	24.07	24.24	153,680	24.24
9/12/2025	24.88	24.88	24.46	24.52	114,745	24.52
9/11/2025	24.83	24.95	24.18	24.89	157,350	24.89
9/10/2025	24.88	25.13	24.73	24.80	188,901	24.80
9/09/2025	24.98	25.20	24.59	24.87	316,759	24.87
9/08/2025	24.88	25.06	24.33	25.03	222,077	25.03
9/05/2025	25.16	25.43	24.16	24.80	224,681	24.80
9/04/2025	24.36	25.07	23.89	25.03	213,831	25.03
9/03/2025	24.20	24.64	24.00	24.29	123,423	24.29
9/02/2025	24.16	24.33	23.66	24.30	178,239	24.30
8/29/2025	24.62	24.75	24.38	24.44	122,825	24.44
8/28/2025	24.76	24.90	24.38	24.53	102,341	24.53
8/27/2025	24.45	24.90	24.08	24.61	143,169	24.61
8/26/2025	24.10	24.73	24.05	24.56	194,292	24.56
8/25/2025	24.35	24.39	23.73	24.11	172,089	24.11
8/22/2025	23.20	24.44	23.19	24.40	235,154	24.40
8/21/2025	23.17	23.31	22.93	23.07	147,567	23.07
8/20/2025	23.38	23.87	23.21	23.31	122,853	23.31
8/19/2025	23.32	23.81	23.17	23.34	120,829	23.34
8/18/2025	23.22	23.41	22.88	23.35	139,983	23.35
8/15/2025	23.91	23.91	23.15	23.17	168,552	23.17
8/14/2025	23.67	23.90	23.44	23.83	127,400	23.83
8/13/2025	23.67	24.04	23.55	24.02	146,674	24.02
8/12/2025	22.68	23.50	22.66	23.48	156,695	23.48
8/11/2025	22.54	22.60	22.26	22.51	130,300	22.51
8/08/2025	22.34	22.68	22.07	22.49	146,453	22.49
8/07/2025	22.61	22.61	22.12	22.15	95,818	22.15
8/06/2025	22.54	22.55	22.34	22.40	114,657	22.40
8/05/2025	22.61	22.89	22.15	22.84	225,383	22.60
8/04/2025	22.22	22.66	21.92	22.50	160,622	22.26
8/01/2025	22.21	22.33	21.86	22.13	195,607	21.90
7/31/2025	22.46	22.73	22.31	22.54	207,633	22.30
7/30/2025	23.44	23.60	22.66	22.73	184,338	22.49
7/29/2025	23.75	23.82	23.36	23.36	122,124	23.11
7/28/2025	23.50	23.81	23.32	23.49	194,526	23.24
7/25/2025	23.22	23.60	22.51	23.44	264,911	23.19
7/24/2025	24.34	24.38	23.11	23.25	255,963	23.01