5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
+7.65%
3 MONTH PERFORMANCE
-2.38%
6 MONTH PERFORMANCE
+6.14%
YEAR-TO-DATE PERFORMANCE
-1.18%
1 YEAR PERFORMANCE
-7.31%
Heritage Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.08 | $24.21 (0.54%) | $24.30 | $24.01 | 110.57 K | $822.02 M |
| 12/03/2025 | $23.95 | $24.08 (0.54%) | $24.37 | $23.80 | 149.94 K | $817.61 M |
| 12/02/2025 | $24.05 | $23.94 (-0.46%) | $24.17 | $23.85 | 151.90 K | $812.85 M |
| 12/01/2025 | $23.73 | $24.05 (1.35%) | $24.26 | $23.55 | 176.11 K | $816.59 M |
| 11/28/2025 | $24.16 | $23.94 (-0.91%) | $24.36 | $23.85 | 160.14 K | $812.85 M |
| 11/26/2025 | $24.27 | $24.25 (-0.08%) | $24.62 | $24.20 | 420.11 K | $823.38 M |
| 11/25/2025 | $23.57 | $24.47 (3.82%) | $24.65 | $23.53 | 294.10 K | $830.85 M |
| 11/24/2025 | $23.20 | $23.30 (0.43%) | $23.42 | $23.07 | 202.01 K | $791.12 M |
| 11/21/2025 | $22.44 | $23.27 (3.7%) | $23.45 | $22.44 | 212.11 K | $790.11 M |
| 11/20/2025 | $22.41 | $22.32 (-0.4%) | $22.76 | $21.94 | 217.20 K | $757.85 M |
| 11/19/2025 | $22.00 | $22.21 (0.95%) | $22.34 | $22.00 | 198.80 K | $754.11 M |
| 11/18/2025 | $21.46 | $22.04 (2.7%) | $22.08 | $21.32 | 332.40 K | $748.34 M |
| 11/17/2025 | $22.15 | $21.47 (-3.07%) | $22.18 | $21.43 | 139.42 K | $728.99 M |
| 11/14/2025 | $22.10 | $22.22 (0.54%) | $22.29 | $21.79 | 127.03 K | $754.45 M |
| 11/13/2025 | $22.28 | $22.20 (-0.36%) | $22.52 | $22.07 | 115.30 K | $753.77 M |
| 11/12/2025 | $22.43 | $22.37 (-0.27%) | $22.72 | $22.32 | 195.24 K | $759.55 M |
| 11/11/2025 | $22.43 | $22.45 (0.09%) | $22.58 | $22.28 | 93.90 K | $762.26 M |
| 11/10/2025 | $22.13 | $22.40 (1.22%) | $22.65 | $22.07 | 182.50 K | $760.57 M |
| 11/07/2025 | $22.05 | $22.06 (0.05%) | $22.30 | $21.89 | 211.50 K | $749.02 M |
| 11/06/2025 | $22.42 | $22.06 (-1.61%) | $22.51 | $21.95 | 209.23 K | $749.02 M |
| 11/05/2025 | $22.21 | $22.49 (1.26%) | $22.59 | $22.15 | 208.50 K | $763.62 M |
| 11/04/2025 | $22.43 | $22.49 (0.27%) | $22.61 | $22.25 | 337.71 K | $763.62 M |
| 11/03/2025 | $22.21 | $22.57 (1.62%) | $22.58 | $21.78 | 245.80 K | $766.34 M |
| 10/31/2025 | $22.27 | $22.19 (-0.36%) | $22.40 | $21.97 | 158.80 K | $753.44 M |
| 10/30/2025 | $22.50 | $22.45 (-0.22%) | $22.95 | $22.34 | 208.23 K | $762.26 M |
| 10/29/2025 | $23.17 | $22.57 (-2.59%) | $23.53 | $22.47 | 181.50 K | $766.34 M |
| 10/28/2025 | $23.14 | $23.36 (0.95%) | $23.37 | $22.93 | 145.90 K | $793.16 M |
| 10/27/2025 | $23.13 | $23.11 (-0.09%) | $23.35 | $23.05 | 143.42 K | $784.67 M |
| 10/24/2025 | $23.22 | $23.12 (-0.43%) | $23.50 | $23.11 | 133.61 K | $785.01 M |
| 10/23/2025 | $23.05 | $23.05 (0%) | $23.19 | $22.44 | 169.60 K | $782.64 M |
| 10/22/2025 | $22.96 | $22.98 (0.09%) | $23.28 | $22.80 | 148.50 K | $780.26 M |
| 10/21/2025 | $22.44 | $22.87 (1.92%) | $22.92 | $22.44 | 125.80 K | $776.52 M |
| 10/20/2025 | $22.19 | $22.51 (1.44%) | $22.52 | $21.95 | 359.10 K | $764.30 M |
| 10/17/2025 | $22.31 | $21.99 (-1.43%) | $22.78 | $21.97 | 227.42 K | $748.47 M |
| 10/16/2025 | $23.26 | $22.10 (-4.99%) | $23.70 | $22.00 | 193.43 K | $752.22 M |
| 10/15/2025 | $23.91 | $23.39 (-2.17%) | $24.08 | $23.20 | 105.30 K | $796.13 M |
| 10/14/2025 | $22.83 | $23.79 (4.2%) | $23.86 | $22.83 | 135.20 K | $809.74 M |
| 10/13/2025 | $23.02 | $23.04 (0.09%) | $23.09 | $22.72 | 109.41 K | $784.21 M |
| 10/10/2025 | $23.55 | $22.77 (-3.31%) | $23.86 | $22.74 | 138.43 K | $775.02 M |
| 10/09/2025 | $23.81 | $23.55 (-1.09%) | $23.91 | $23.48 | 103.13 K | $801.57 M |
| 10/08/2025 | $24.16 | $23.88 (-1.16%) | $24.16 | $23.87 | 96.94 K | $812.80 M |
| 10/07/2025 | $24.46 | $24.03 (-1.76%) | $24.60 | $24.02 | 107.50 K | $817.91 M |
| 10/06/2025 | $24.57 | $24.39 (-0.73%) | $24.82 | $24.31 | 177.94 K | $830.16 M |
| 10/03/2025 | $24.12 | $24.34 (0.91%) | $24.54 | $24.10 | 159.60 K | $828.46 M |
| 10/02/2025 | $24.09 | $24.04 (-0.21%) | $24.18 | $23.94 | 150.51 K | $818.25 M |
| 10/01/2025 | $23.96 | $24.16 (0.83%) | $24.22 | $23.68 | 152.01 K | $822.33 M |
| 09/30/2025 | $24.53 | $24.19 (-1.39%) | $24.64 | $23.81 | 150.90 K | $823.36 M |
| 09/29/2025 | $25.00 | $24.64 (-1.44%) | $25.00 | $24.54 | 185.93 K | $838.67 M |
| 09/26/2025 | $24.83 | $24.85 (0.08%) | $24.89 | $24.49 | 114.44 K | $845.82 M |
| 09/25/2025 | $24.54 | $24.60 (0.24%) | $24.62 | $24.37 | 94.40 K | $837.31 M |
| 09/24/2025 | $24.54 | $24.64 (0.41%) | $24.71 | $24.22 | 126.00 K | $838.67 M |
| 09/23/2025 | $24.63 | $24.53 (-0.41%) | $24.97 | $24.45 | 116.30 K | $834.93 M |
| 09/22/2025 | $24.67 | $24.58 (-0.36%) | $24.92 | $24.34 | 236.10 K | $836.63 M |
| 09/19/2025 | $25.11 | $24.77 (-1.35%) | $25.11 | $24.75 | 662.60 K | $843.10 M |
| 09/18/2025 | $24.34 | $25.19 (3.49%) | $25.19 | $24.25 | 158.80 K | $857.39 M |
| 09/17/2025 | $24.14 | $24.24 (0.41%) | $24.84 | $23.53 | 219.84 K | $825.06 M |
| 09/16/2025 | $24.14 | $24.03 (-0.46%) | $24.18 | $23.74 | 164.50 K | $817.91 M |
| 09/15/2025 | $24.58 | $24.24 (-1.38%) | $24.89 | $24.07 | 153.70 K | $825.06 M |
| 09/12/2025 | $24.88 | $24.52 (-1.45%) | $24.88 | $24.46 | 114.75 K | $834.59 M |
| 09/11/2025 | $24.83 | $24.89 (0.24%) | $24.95 | $24.18 | 157.40 K | $847.18 M |
| 09/10/2025 | $24.88 | $24.80 (-0.32%) | $25.13 | $24.73 | 188.90 K | $844.12 M |
| 09/09/2025 | $24.98 | $24.87 (-0.44%) | $25.20 | $24.59 | 316.80 K | $846.50 M |
| 09/08/2025 | $24.88 | $25.03 (0.6%) | $25.06 | $24.33 | 222.10 K | $851.95 M |
| 09/05/2025 | $25.16 | $24.80 (-1.43%) | $25.43 | $24.17 | 224.70 K | $844.12 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.
