Heritage Financial CorporationHFWANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $23.96 | $24.50 | $23.50 | $24.07 | 173,979 |
| 1/9/2026 | $24.60 | $24.63 | $24.08 | $24.13 | 161,287 |
| 1/8/2026 | $23.74 | $24.77 | $23.74 | $24.55 | 195,302 |
| 1/7/2026 | $24.29 | $24.39 | $23.80 | $23.88 | 218,821 |
| 1/6/2026 | $23.92 | $24.38 | $23.80 | $24.31 | 246,800 |
| 1/5/2026 | $23.61 | $24.46 | $23.61 | $24.09 | 186,910 |
| 1/2/2026 | $23.71 | $24.00 | $23.36 | $23.70 | 170,412 |
| 12/31/2025 | $23.97 | $24.06 | $23.62 | $23.65 | 184,942 |
| 12/30/2025 | $24.39 | $24.43 | $23.82 | $23.93 | 234,500 |
| 12/29/2025 | $24.43 | $26.92 | $24.12 | $24.34 | 197,221 |
| 12/26/2025 | $24.61 | $24.70 | $24.28 | $24.45 | 125,623 |
| 12/24/2025 | $24.64 | $24.78 | $24.49 | $24.53 | 106,840 |
| 12/23/2025 | $24.89 | $25.06 | $24.54 | $24.58 | 194,000 |
| 12/22/2025 | $24.89 | $25.33 | $24.57 | $24.98 | 299,649 |
| 12/19/2025 | $25.59 | $25.86 | $24.83 | $24.91 | 578,553 |
| 12/18/2025 | $25.86 | $26.09 | $25.70 | $25.84 | 309,417 |
| 12/17/2025 | $25.26 | $25.70 | $25.19 | $25.67 | 176,100 |
| 12/16/2025 | $25.50 | $25.65 | $25.26 | $25.31 | 209,300 |
| 12/15/2025 | $25.50 | $25.65 | $25.33 | $25.43 | 139,720 |
| 12/12/2025 | $25.46 | $25.50 | $25.17 | $25.37 | 197,507 |
| 12/11/2025 | $25.19 | $25.53 | $25.19 | $25.32 | 199,547 |
| 12/10/2025 | $24.24 | $25.44 | $24.09 | $25.23 | 320,402 |
| 12/9/2025 | $24.27 | $24.64 | $24.01 | $24.34 | 156,506 |
| 12/8/2025 | $24.39 | $24.56 | $24.14 | $24.27 | 144,112 |
| 12/5/2025 | $24.11 | $24.25 | $23.94 | $24.14 | 108,200 |
| 12/4/2025 | $24.01 | $24.30 | $23.93 | $24.21 | 115,600 |
| 12/3/2025 | $23.95 | $24.37 | $23.80 | $24.08 | 149,936 |
| 12/2/2025 | $24.05 | $24.17 | $23.85 | $23.94 | 151,900 |
| 12/1/2025 | $23.73 | $24.26 | $23.55 | $24.05 | 176,110 |
| 11/28/2025 | $24.16 | $24.36 | $23.85 | $23.94 | 160,136 |
| 11/26/2025 | $24.27 | $24.62 | $24.20 | $24.25 | 420,113 |
| 11/25/2025 | $23.57 | $24.65 | $23.53 | $24.47 | 294,100 |
| 11/24/2025 | $23.20 | $23.42 | $23.07 | $23.30 | 202,006 |
| 11/21/2025 | $22.44 | $23.45 | $22.44 | $23.27 | 212,111 |
| 11/20/2025 | $22.41 | $22.76 | $21.94 | $22.32 | 217,200 |
| 11/19/2025 | $22.00 | $22.34 | $22.00 | $22.21 | 198,800 |
| 11/18/2025 | $21.46 | $22.08 | $21.32 | $22.04 | 332,400 |
| 11/17/2025 | $22.15 | $22.18 | $21.43 | $21.47 | 139,423 |
| 11/14/2025 | $22.10 | $22.29 | $21.79 | $22.22 | 127,032 |
| 11/13/2025 | $22.28 | $22.52 | $22.07 | $22.20 | 115,300 |
| 11/12/2025 | $22.43 | $22.72 | $22.32 | $22.37 | 195,243 |
| 11/11/2025 | $22.43 | $22.58 | $22.28 | $22.45 | 93,900 |
| 11/10/2025 | $22.13 | $22.65 | $22.07 | $22.40 | 182,500 |
| 11/7/2025 | $22.05 | $22.30 | $21.89 | $22.06 | 211,500 |
| 11/6/2025 | $22.42 | $22.51 | $21.95 | $22.06 | 209,225 |
| 11/5/2025 | $22.21 | $22.59 | $22.15 | $22.49 | 208,500 |
| 11/4/2025 | $22.43 | $22.61 | $22.25 | $22.49 | 337,710 |
| 11/3/2025 | $22.21 | $22.58 | $21.78 | $22.57 | 245,800 |
| 10/31/2025 | $22.27 | $22.40 | $21.97 | $22.19 | 158,800 |
| 10/30/2025 | $22.50 | $22.95 | $22.34 | $22.45 | 208,230 |
| 10/29/2025 | $23.17 | $23.53 | $22.47 | $22.57 | 181,500 |
| 10/28/2025 | $23.14 | $23.37 | $22.93 | $23.36 | 145,900 |
| 10/27/2025 | $23.13 | $23.35 | $23.05 | $23.11 | 143,415 |
| 10/24/2025 | $23.22 | $23.50 | $23.11 | $23.12 | 133,605 |
| 10/23/2025 | $23.05 | $23.19 | $22.44 | $23.05 | 169,600 |
| 10/22/2025 | $22.96 | $23.28 | $22.80 | $22.98 | 148,500 |
| 10/21/2025 | $22.44 | $22.92 | $22.44 | $22.87 | 125,800 |
| 10/20/2025 | $22.19 | $22.52 | $21.95 | $22.51 | 359,100 |
| 10/17/2025 | $22.31 | $22.78 | $21.97 | $21.99 | 227,424 |
| 10/16/2025 | $23.26 | $23.70 | $22.00 | $22.10 | 193,428 |
| 10/15/2025 | $23.91 | $24.08 | $23.20 | $23.39 | 105,304 |