5 DAY PERFORMANCE
+1.73%
1 MONTH PERFORMANCE
+1.48%
3 MONTH PERFORMANCE
+15.08%
6 MONTH PERFORMANCE
+17.65%
YEAR-TO-DATE PERFORMANCE
+0.94%
1 YEAR PERFORMANCE
+20.63%
Heritage Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $24.67 | $24.71 (0.16%) | $25.20 | $24.66 | 118,041 | $848.10 M |
| 01/17/2025 | $24.50 | $24.55 (0.2%) | $24.63 | $24.24 | 139,600 | $842.61 M |
| 01/16/2025 | $24.49 | $24.31 (-0.73%) | $24.61 | $24.15 | 125,800 | $834.37 M |
| 01/15/2025 | $25.20 | $24.61 (-2.34%) | $25.20 | $24.33 | 114,049 | $844.67 M |
| 01/14/2025 | $23.48 | $24.37 (3.79%) | $24.39 | $23.48 | 165,545 | $836.43 M |
| 01/13/2025 | $22.82 | $23.26 (1.93%) | $23.32 | $22.79 | 163,708 | $798.33 M |
| 01/10/2025 | $23.30 | $23.08 (-0.94%) | $23.31 | $22.69 | 149,212 | $792.15 M |
| 01/08/2025 | $23.65 | $23.78 (0.55%) | $23.95 | $23.48 | 100,849 | $816.18 M |
| 01/07/2025 | $24.21 | $23.85 (-1.49%) | $24.46 | $23.55 | 164,200 | $818.58 M |
| 01/06/2025 | $24.19 | $24.20 (0.04%) | $24.70 | $23.97 | 165,004 | $830.59 M |
| 01/03/2025 | $24.19 | $24.18 (-0.04%) | $24.31 | $23.58 | 122,700 | $829.91 M |
| 01/02/2025 | $24.69 | $24.05 (-2.59%) | $24.77 | $23.85 | 201,600 | $825.45 M |
| 12/31/2024 | $24.49 | $24.50 (0.04%) | $24.64 | $24.37 | 176,800 | $840.89 M |
| 12/30/2024 | $24.21 | $24.32 (0.45%) | $24.46 | $24.02 | 134,500 | $834.71 M |
| 12/27/2024 | $24.24 | $24.31 (0.29%) | $24.58 | $24.09 | 172,700 | $834.37 M |
| 12/26/2024 | $24.27 | $24.43 (0.66%) | $24.47 | $24.15 | 186,526 | $838.49 M |
| 12/24/2024 | $24.19 | $24.45 (1.07%) | $24.67 | $23.83 | 56,944 | $839.17 M |
| 12/23/2024 | $24.26 | $24.22 (-0.16%) | $24.55 | $24.06 | 155,800 | $831.28 M |
| 12/20/2024 | $23.58 | $24.37 (3.35%) | $24.75 | $23.58 | 859,000 | $836.43 M |
| 12/19/2024 | $24.57 | $23.72 (-3.46%) | $24.77 | $23.67 | 248,300 | $814.12 M |
| 12/18/2024 | $25.86 | $24.02 (-7.12%) | $26.01 | $23.89 | 293,200 | $824.42 M |
| 12/17/2024 | $26.32 | $25.67 (-2.47%) | $26.54 | $25.56 | 164,126 | $881.05 M |
| 12/16/2024 | $26.30 | $26.48 (0.68%) | $26.51 | $26.13 | 153,415 | $908.85 M |
| 12/13/2024 | $26.18 | $26.17 (-0.04%) | $26.19 | $25.78 | 143,100 | $898.21 M |
| 12/12/2024 | $26.23 | $26.14 (-0.34%) | $26.40 | $26.08 | 163,012 | $897.18 M |
| 12/11/2024 | $26.36 | $26.28 (-0.3%) | $26.58 | $25.92 | 180,118 | $901.98 M |
| 12/10/2024 | $26.10 | $26.07 (-0.11%) | $26.40 | $25.59 | 187,516 | $894.78 M |
| 12/09/2024 | $26.27 | $25.96 (-1.18%) | $26.33 | $25.96 | 142,345 | $891.00 M |
| 12/06/2024 | $26.28 | $26.13 (-0.57%) | $26.33 | $25.78 | 96,900 | $896.84 M |
| 12/05/2024 | $26.39 | $26.12 (-1.02%) | $26.65 | $26.10 | 161,438 | $896.49 M |
| 12/04/2024 | $26.17 | $26.38 (0.8%) | $26.45 | $25.96 | 141,200 | $905.42 M |
| 12/03/2024 | $26.25 | $26.11 (-0.53%) | $26.42 | $25.92 | 113,100 | $896.15 M |
| 12/02/2024 | $26.59 | $26.28 (-1.17%) | $26.93 | $26.02 | 168,800 | $901.98 M |
| 11/29/2024 | $27.08 | $26.45 (-2.33%) | $27.13 | $26.20 | 93,703 | $907.82 M |
| 11/27/2024 | $26.88 | $26.80 (-0.3%) | $27.38 | $26.77 | 212,700 | $919.83 M |
| 11/26/2024 | $26.73 | $26.79 (0.22%) | $27.24 | $26.51 | 225,311 | $919.49 M |
| 11/25/2024 | $26.77 | $26.78 (0.04%) | $27.58 | $26.70 | 252,500 | $919.15 M |
| 11/22/2024 | $25.92 | $26.50 (2.24%) | $26.52 | $25.88 | 117,404 | $909.53 M |
| 11/21/2024 | $25.69 | $25.79 (0.39%) | $26.22 | $25.50 | 142,900 | $885.17 M |
| 11/20/2024 | $25.51 | $25.49 (-0.08%) | $25.78 | $25.29 | 124,121 | $874.87 M |
| 11/19/2024 | $25.35 | $25.59 (0.95%) | $25.73 | $25.16 | 105,431 | $878.30 M |
| 11/18/2024 | $26.13 | $25.69 (-1.68%) | $26.30 | $25.17 | 96,430 | $881.73 M |
| 11/15/2024 | $26.25 | $26.16 (-0.34%) | $26.41 | $25.79 | 121,745 | $897.87 M |
| 11/14/2024 | $26.46 | $26.13 (-1.25%) | $26.49 | $25.85 | 124,129 | $896.84 M |
| 11/13/2024 | $26.64 | $26.26 (-1.43%) | $27.10 | $26.23 | 186,700 | $901.30 M |
| 11/12/2024 | $26.86 | $26.39 (-1.75%) | $27.06 | $26.39 | 257,909 | $905.76 M |
| 11/11/2024 | $26.79 | $26.92 (0.49%) | $27.55 | $26.79 | 226,100 | $923.95 M |
| 11/08/2024 | $26.05 | $26.26 (0.81%) | $26.53 | $25.91 | 287,123 | $901.30 M |
| 11/07/2024 | $27.07 | $26.06 (-3.73%) | $27.11 | $25.91 | 240,941 | $894.43 M |
| 11/06/2024 | $24.79 | $27.28 (10.04%) | $27.43 | $24.79 | 743,200 | $936.31 M |
| 11/05/2024 | $23.27 | $23.91 (2.75%) | $23.94 | $23.22 | 321,302 | $820.64 M |
| 11/04/2024 | $23.07 | $23.23 (0.69%) | $23.26 | $22.65 | 175,000 | $797.30 M |
| 11/01/2024 | $23.16 | $23.20 (0.17%) | $23.22 | $22.28 | 217,400 | $796.27 M |
| 10/31/2024 | $23.18 | $22.99 (-0.82%) | $23.18 | $22.29 | 144,205 | $789.06 M |
| 10/30/2024 | $22.90 | $23.11 (0.92%) | $23.60 | $22.90 | 115,700 | $793.18 M |
| 10/29/2024 | $23.00 | $22.99 (-0.04%) | $23.19 | $22.89 | 122,343 | $789.06 M |
| 10/28/2024 | $22.67 | $22.97 (1.32%) | $23.16 | $22.49 | 156,600 | $788.38 M |
| 10/25/2024 | $22.58 | $22.34 (-1.06%) | $22.72 | $22.07 | 127,200 | $766.76 M |
| 10/24/2024 | $21.90 | $22.36 (2.1%) | $22.51 | $21.62 | 352,242 | $767.44 M |
| 10/23/2024 | $21.65 | $21.87 (1.02%) | $21.96 | $21.65 | 77,100 | $750.62 M |
| 10/22/2024 | $21.51 | $21.72 (0.98%) | $21.73 | $21.44 | 167,200 | $745.48 M |
| 10/21/2024 | $22.63 | $21.49 (-5.04%) | $22.65 | $21.46 | 167,700 | $737.58 M |