5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
+9.26%
3 MONTH PERFORMANCE
+16.45%
6 MONTH PERFORMANCE
+14.64%
YEAR-TO-DATE PERFORMANCE
+9.26%
1 YEAR PERFORMANCE
+0.54%
Heritage Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $25.48 | $25.81 (1.3%) | $25.91 | $25.39 | 281.41 K | $876.46 M |
| 01/29/2026 | $25.42 | $25.48 (0.24%) | $25.85 | $25.22 | 205.80 K | $865.25 M |
| 01/28/2026 | $25.75 | $25.20 (-2.14%) | $25.80 | $25.09 | 292.72 K | $855.74 M |
| 01/27/2026 | $26.39 | $25.99 (-1.52%) | $26.52 | $25.74 | 325.14 K | $882.57 M |
| 01/26/2026 | $26.56 | $26.35 (-0.79%) | $26.83 | $26.12 | 352.90 K | $894.79 M |
| 01/23/2026 | $28.35 | $26.58 (-6.24%) | $28.35 | $26.35 | 480.24 K | $902.60 M |
| 01/22/2026 | $26.95 | $28.14 (4.42%) | $28.32 | $26.49 | 524.34 K | $955.58 M |
| 01/21/2026 | $25.07 | $26.26 (4.75%) | $26.31 | $24.77 | 315.55 K | $891.74 M |
| 01/20/2026 | $24.67 | $24.85 (0.73%) | $25.06 | $24.58 | 231.14 K | $843.75 M |
| 01/16/2026 | $25.48 | $25.09 (-1.53%) | $25.60 | $25.05 | 271.30 K | $851.90 M |
| 01/15/2026 | $24.41 | $25.56 (4.71%) | $25.63 | $24.41 | 366.30 K | $867.86 M |
| 01/14/2026 | $23.87 | $24.41 (2.26%) | $24.52 | $23.77 | 271.90 K | $828.81 M |
| 01/13/2026 | $24.17 | $23.85 (-1.32%) | $24.73 | $23.82 | 103.15 K | $809.80 M |
| 01/12/2026 | $23.96 | $24.07 (0.46%) | $24.50 | $23.50 | 175.32 K | $817.27 M |
| 01/09/2026 | $24.60 | $24.13 (-1.91%) | $24.63 | $24.08 | 161.30 K | $819.31 M |
| 01/08/2026 | $23.74 | $24.55 (3.41%) | $24.77 | $23.74 | 195.30 K | $833.57 M |
| 01/07/2026 | $24.29 | $23.88 (-1.69%) | $24.39 | $23.80 | 218.82 K | $810.82 M |
| 01/06/2026 | $23.92 | $24.31 (1.63%) | $24.38 | $23.80 | 246.80 K | $825.42 M |
| 01/05/2026 | $23.61 | $24.09 (2.03%) | $24.46 | $23.61 | 186.91 K | $817.95 M |
| 01/02/2026 | $23.71 | $23.70 (-0.04%) | $24.00 | $23.36 | 170.41 K | $804.71 M |
| 12/31/2025 | $23.97 | $23.65 (-1.34%) | $24.06 | $23.62 | 184.94 K | $803.01 M |
| 12/30/2025 | $24.39 | $23.93 (-1.89%) | $24.43 | $23.82 | 234.50 K | $812.51 M |
| 12/29/2025 | $24.43 | $24.34 (-0.37%) | $26.92 | $24.12 | 197.22 K | $826.44 M |
| 12/26/2025 | $24.61 | $24.45 (-0.65%) | $24.70 | $24.28 | 125.62 K | $830.17 M |
| 12/24/2025 | $24.64 | $24.53 (-0.45%) | $24.78 | $24.49 | 106.84 K | $832.89 M |
| 12/23/2025 | $24.89 | $24.58 (-1.25%) | $25.06 | $24.54 | 194.00 K | $834.58 M |
| 12/22/2025 | $24.89 | $24.98 (0.36%) | $25.33 | $24.57 | 299.65 K | $848.17 M |
| 12/19/2025 | $25.59 | $24.91 (-2.66%) | $25.86 | $24.83 | 578.55 K | $845.79 M |
| 12/18/2025 | $25.86 | $25.84 (-0.08%) | $26.09 | $25.70 | 309.42 K | $877.37 M |
| 12/17/2025 | $25.26 | $25.67 (1.62%) | $25.70 | $25.19 | 176.10 K | $871.59 M |
| 12/16/2025 | $25.50 | $25.31 (-0.75%) | $25.65 | $25.26 | 209.30 K | $859.37 M |
| 12/15/2025 | $25.50 | $25.43 (-0.27%) | $25.65 | $25.33 | 139.72 K | $863.45 M |
| 12/12/2025 | $25.46 | $25.37 (-0.35%) | $25.50 | $25.17 | 197.51 K | $861.41 M |
| 12/11/2025 | $25.19 | $25.32 (0.52%) | $25.53 | $25.19 | 199.55 K | $859.71 M |
| 12/10/2025 | $24.24 | $25.23 (4.08%) | $25.44 | $24.09 | 320.40 K | $856.65 M |
| 12/09/2025 | $24.27 | $24.34 (0.29%) | $24.64 | $24.01 | 156.51 K | $826.44 M |
| 12/08/2025 | $24.39 | $24.27 (-0.49%) | $24.56 | $24.14 | 144.11 K | $824.06 M |
| 12/05/2025 | $24.11 | $24.14 (0.12%) | $24.25 | $23.94 | 108.20 K | $819.64 M |
| 12/04/2025 | $24.01 | $24.21 (0.83%) | $24.30 | $23.93 | 115.60 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 |
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.
