5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
-8.12%
3 MONTH PERFORMANCE
-11.57%
6 MONTH PERFORMANCE
+1.68%
YEAR-TO-DATE PERFORMANCE
-10.82%
1 YEAR PERFORMANCE
+20.25%
Heritage Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $21.71 | $21.85 (0.64%) | $22.06 | $21.71 | 141,661 | $753.07 M |
| 04/16/2025 | $21.63 | $21.75 (0.55%) | $22.10 | $21.39 | 263,142 | $749.62 M |
| 04/15/2025 | $20.61 | $21.63 (4.95%) | $21.92 | $20.56 | 170,900 | $745.48 M |
| 04/14/2025 | $21.15 | $21.21 (0.28%) | $21.29 | $20.59 | 198,900 | $731.01 M |
| 04/11/2025 | $20.76 | $20.97 (1.01%) | $21.12 | $20.47 | 198,300 | $722.74 M |
| 04/10/2025 | $21.92 | $21.01 (-4.15%) | $22.71 | $20.51 | 278,600 | $724.12 M |
| 04/09/2025 | $20.04 | $22.26 (11.08%) | $22.76 | $19.84 | 380,200 | $767.20 M |
| 04/08/2025 | $21.99 | $21.34 (-2.96%) | $22.21 | $21.06 | 246,647 | $735.49 M |
| 04/07/2025 | $21.14 | $21.34 (0.95%) | $22.35 | $20.56 | 333,600 | $735.49 M |
| 04/04/2025 | $21.61 | $21.49 (-0.56%) | $21.89 | $20.76 | 314,841 | $740.66 M |
| 04/03/2025 | $23.50 | $22.50 (-4.26%) | $23.69 | $22.49 | 328,746 | $775.47 M |
| 04/02/2025 | $24.00 | $24.50 (2.08%) | $24.53 | $23.95 | 157,049 | $844.40 M |
| 04/01/2025 | $24.16 | $24.30 (0.58%) | $24.82 | $23.73 | 220,212 | $837.51 M |
| 03/31/2025 | $24.44 | $24.33 (-0.45%) | $24.57 | $24.00 | 304,446 | $838.54 M |
| 03/28/2025 | $24.34 | $24.14 (-0.82%) | $24.44 | $23.91 | 205,900 | $831.99 M |
| 03/27/2025 | $24.19 | $24.39 (0.83%) | $24.53 | $24.02 | 152,500 | $840.61 M |
| 03/26/2025 | $24.27 | $24.17 (-0.41%) | $24.62 | $24.04 | 132,323 | $833.03 M |
| 03/25/2025 | $24.38 | $24.15 (-0.94%) | $24.49 | $24.14 | 171,600 | $832.34 M |
| 03/24/2025 | $24.09 | $24.23 (0.58%) | $24.35 | $23.88 | 194,300 | $835.09 M |
| 03/21/2025 | $23.54 | $23.78 (1.02%) | $23.82 | $23.40 | 2.47 M | $819.59 M |
| 03/20/2025 | $23.29 | $23.65 (1.55%) | $24.05 | $23.28 | 336,815 | $815.10 M |
| 03/19/2025 | $23.51 | $23.67 (0.68%) | $23.93 | $23.38 | 295,500 | $815.79 M |
| 03/18/2025 | $23.73 | $23.61 (-0.51%) | $23.93 | $23.48 | 367,149 | $813.73 M |
| 03/17/2025 | $23.01 | $23.80 (3.43%) | $24.16 | $23.01 | 403,000 | $820.27 M |
| 03/14/2025 | $23.41 | $23.77 (1.54%) | $23.99 | $23.37 | 266,700 | $819.24 M |
| 03/13/2025 | $23.23 | $23.24 (0.04%) | $23.76 | $23.03 | 305,100 | $800.97 M |
| 03/12/2025 | $23.51 | $23.20 (-1.32%) | $23.58 | $22.99 | 315,604 | $799.60 M |
| 03/11/2025 | $23.74 | $23.41 (-1.39%) | $24.00 | $23.19 | 425,300 | $806.83 M |
| 03/10/2025 | $23.60 | $23.66 (0.25%) | $23.95 | $23.44 | 568,300 | $815.45 M |
| 03/07/2025 | $24.04 | $23.91 (-0.54%) | $24.37 | $23.46 | 303,421 | $824.07 M |
| 03/06/2025 | $23.89 | $24.00 (0.46%) | $24.00 | $23.50 | 211,017 | $827.17 M |
| 03/05/2025 | $24.33 | $24.09 (-0.99%) | $24.54 | $23.67 | 288,545 | $830.27 M |
| 03/04/2025 | $24.70 | $24.36 (-1.38%) | $24.90 | $24.18 | 428,100 | $839.58 M |
| 03/03/2025 | $25.27 | $25.19 (-0.32%) | $25.49 | $24.98 | 226,100 | $868.18 M |
| 02/28/2025 | $24.95 | $25.27 (1.28%) | $25.29 | $24.55 | 255,637 | $870.94 M |
| 02/27/2025 | $24.08 | $24.91 (3.45%) | $24.92 | $23.98 | 274,300 | $858.53 M |
| 02/26/2025 | $24.24 | $24.48 (0.99%) | $24.48 | $24.07 | 232,700 | $840.20 M |
| 02/25/2025 | $24.28 | $24.29 (0.04%) | $24.52 | $24.12 | 213,300 | $837.16 M |
| 02/24/2025 | $24.34 | $24.15 (-0.78%) | $24.34 | $24.03 | 300,000 | $832.34 M |
| 02/21/2025 | $24.39 | $24.15 (-0.98%) | $24.64 | $23.81 | 332,425 | $828.88 M |
| 02/20/2025 | $24.24 | $24.23 (-0.04%) | $24.47 | $23.79 | 142,400 | $831.62 M |
| 02/19/2025 | $24.25 | $24.35 (0.41%) | $24.56 | $24.11 | 187,020 | $835.74 M |
| 02/18/2025 | $24.07 | $24.46 (1.62%) | $24.62 | $24.07 | 167,100 | $839.52 M |
| 02/14/2025 | $24.63 | $24.25 (-1.54%) | $24.78 | $24.14 | 98,037 | $832.31 M |
| 02/13/2025 | $24.37 | $24.47 (0.41%) | $24.64 | $24.10 | 168,200 | $839.86 M |
| 02/12/2025 | $24.66 | $24.26 (-1.62%) | $24.78 | $24.26 | 173,700 | $832.65 M |
| 02/11/2025 | $24.58 | $25.08 (2.03%) | $25.13 | $24.54 | 143,824 | $860.80 M |
| 02/10/2025 | $24.97 | $24.76 (-0.84%) | $24.97 | $24.71 | 169,800 | $849.81 M |
| 02/07/2025 | $25.66 | $24.90 (-2.96%) | $25.66 | $24.84 | 381,000 | $854.62 M |
| 02/06/2025 | $25.47 | $25.77 (1.18%) | $25.81 | $25.24 | 200,500 | $884.48 M |
| 02/05/2025 | $25.26 | $25.67 (1.62%) | $25.89 | $25.26 | 159,910 | $881.05 M |
| 02/04/2025 | $25.01 | $25.70 (2.76%) | $25.72 | $24.83 | 134,108 | $882.08 M |
| 02/03/2025 | $25.04 | $25.11 (0.28%) | $25.52 | $24.69 | 190,700 | $861.83 M |
| 01/31/2025 | $25.49 | $25.70 (0.82%) | $25.77 | $25.32 | 303,425 | $882.08 M |
| 01/30/2025 | $25.67 | $25.56 (-0.43%) | $26.05 | $25.47 | 272,900 | $877.27 M |
| 01/29/2025 | $25.25 | $25.48 (0.91%) | $25.62 | $25.16 | 192,500 | $874.53 M |
| 01/28/2025 | $25.36 | $25.25 (-0.43%) | $25.57 | $25.16 | 188,943 | $866.63 M |
| 01/27/2025 | $24.90 | $25.55 (2.61%) | $25.66 | $24.65 | 331,600 | $876.93 M |
| 01/24/2025 | $24.94 | $24.65 (-1.16%) | $25.12 | $24.38 | 238,300 | $846.04 M |
| 01/23/2025 | $24.70 | $24.85 (0.61%) | $24.97 | $23.96 | 275,505 | $852.90 M |
| 01/22/2025 | $24.48 | $24.60 (0.49%) | $24.68 | $24.21 | 222,722 | $844.32 M |
| 01/21/2025 | $24.67 | $24.71 (0.16%) | $25.20 | $24.66 | 118,041 | $848.10 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.
