Heritage Financial Corporation (HFWA) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	27.43	28.03	27.43	27.55	+0.47%	307,094
2026-10-15	27.06	27.45	26.93	27.42	+2.01%	286,593
2026-10-14	26.66	27.01	26.57	26.88	-0.78%	316,676
2026-10-13	27.34	27.49	26.91	27.09	-0.55%	263,336
2026-10-12	27.16	27.38	27.15	27.24	+0.29%	159,911
2026-10-09	27.47	27.48	27.11	27.16	-1.49%	196,708
2026-10-08	27.19	27.58	27.04	27.57	+1.21%	362,506
2026-10-07	27.32	27.43	27.10	27.24	-1.63%	266,022
2026-10-06	27.99	28.06	27.65	27.69	-0.68%	326,915
2026-10-05	28.09	28.14	27.79	27.88	-0.92%	369,015
2026-10-02	28.21	28.48	27.91	28.14	+0.90%	370,259
2026-10-01	27.47	27.95	26.97	27.89	+0.94%	474,177
2026-09-30	27.91	28.02	27.35	27.63	-0.65%	428,436
2026-09-29	28.16	28.32	27.69	27.81	-1.24%	339,624
2026-09-28	28.52	28.53	28.07	28.16	-1.44%	370,702
2026-09-25	28.26	28.61	28.26	28.57	+1.13%	419,989
2026-09-24	28.00	28.34	27.84	28.25	+1.07%	422,611
2026-09-23	28.26	28.48	27.92	27.95	-0.96%	352,915
2026-09-22	28.28	28.75	28.16	28.22	+0.79%	486,665
2026-09-21	28.20	28.38	28.00	28.00	-0.67%	267,045
2026-09-18	27.93	28.25	27.66	28.19	+0.36%	800,433
2026-09-17	28.23	28.24	27.88	28.09	+0.29%	459,769
2026-09-16	28.43	28.50	27.55	28.01	-1.75%	469,371
2026-09-15	28.45	28.75	28.39	28.51	-0.11%	394,320
2026-09-14	28.43	28.81	28.39	28.54	+0.46%	463,184
2026-09-11	28.60	28.83	28.24	28.41	+0.00%	524,137
2026-09-10	28.33	28.56	28.14	28.41	+0.14%	915,398
2026-09-09	28.73	28.85	28.31	28.37	-1.83%	325,995
2026-09-08	29.16	29.20	28.84	28.90	-1.33%	368,772
2026-09-04	29.06	29.49	29.05	29.29	+0.21%	221,959
2026-09-03	29.41	29.58	29.05	29.23	+0.00%	389,088
2026-09-02	28.68	29.29	28.68	29.23	+2.35%	359,691
2026-09-01	28.46	28.73	28.40	28.56	-0.04%	616,947
2026-08-31	28.65	28.70	28.48	28.57	-0.35%	222,931
2026-08-28	28.70	28.87	28.56	28.67	+0.03%	217,657
2026-08-27	28.54	28.70	28.30	28.66	-0.28%	205,700
2026-08-26	28.89	29.03	28.71	28.74	-0.10%	233,807
2026-08-25	29.07	29.16	28.73	28.77	-0.93%	230,594
2026-08-24	29.16	29.32	29.02	29.04	-0.21%	340,512
2026-08-21	29.15	29.34	28.72	29.10	+0.52%	322,997
2026-08-20	28.80	29.02	28.58	28.95	+0.33%	274,228
2026-08-19	29.45	29.61	28.72	28.86	-2.02%	288,240
2026-08-18	29.68	29.70	29.36	29.45	-0.51%	300,705
2026-08-17	29.69	29.89	29.45	29.60	-0.47%	269,242
2026-08-14	29.88	30.13	29.68	29.74	-0.80%	202,994
2026-08-13	29.97	30.10	29.86	29.98	+0.64%	238,366
2026-08-12	29.59	29.95	29.47	29.79	+0.88%	271,507
2026-08-11	29.51	29.74	29.42	29.53	+0.41%	390,170
2026-08-10	29.32	29.46	29.04	29.41	-0.31%	380,342
2026-08-07	29.58	29.77	29.20	29.50	-0.51%	455,148
2026-08-06	30.22	30.39	29.63	29.65	-1.20%	430,903
2026-08-05	30.28	30.33	29.88	30.01	-1.70%	362,156
2026-08-04	30.01	30.63	29.88	30.53	+1.73%	413,953
2026-08-03	30.16	30.23	29.82	30.01	+0.94%	383,239
2026-07-31	29.50	29.82	29.00	29.73	+0.61%	437,184
2026-07-30	29.91	29.95	29.52	29.55	-0.97%	449,526
2026-07-29	29.71	29.90	29.58	29.84	-0.17%	518,750
2026-07-28	30.02	30.84	29.63	29.89	+0.30%	390,075
2026-07-27	30.21	30.73	29.78	29.80	-1.19%	487,158
2026-07-24	30.30	30.89	29.88	30.16	-0.43%	751,958
2026-07-23	30.16	30.33	29.20	30.29	+0.36%	1,100,713
2026-07-22	30.25	30.30	29.86	30.18	-0.76%	461,959
2026-07-21	30.40	31.05	30.09	30.41	-0.49%	543,695
2026-07-20	30.47	30.66	30.29	30.56	+0.13%	363,341
2026-07-17	31.00	31.10	30.39	30.52	-2.34%	403,701
2026-07-16	30.25	31.25	30.25	31.25	+3.55%	489,020
2026-07-15	29.67	30.29	29.66	30.18	+1.93%	442,523
2026-07-14	29.81	29.97	29.57	29.61	-0.67%	373,437
2026-07-13	29.52	29.88	29.36	29.81	+1.33%	448,532
2026-07-10	29.23	29.54	29.01	29.42	+0.75%	207,689
2026-07-09	28.86	29.45	28.76	29.20	+1.74%	235,416
2026-07-08	29.32	29.75	28.54	28.70	-2.51%	255,005
2026-07-07	29.81	29.97	29.43	29.44	-1.24%	214,824
2026-07-06	29.48	30.19	29.37	29.81	+0.37%	184,098
2026-07-02	30.35	30.58	29.41	29.70	-1.75%	220,725
2026-07-01	29.63	30.34	29.46	30.23	+2.06%	308,795
2026-06-30	29.40	29.62	29.13	29.62	+0.75%	228,147
2026-06-29	29.38	29.50	29.01	29.40	-0.41%	434,084
2026-06-26	29.34	29.67	29.21	29.52	+0.79%	1,502,647
2026-06-25	28.98	29.50	28.59	29.29	+1.07%	249,978
2026-06-24	28.73	29.14	28.58	28.98	+0.87%	285,032
2026-06-23	28.12	28.84	28.08	28.73	+2.31%	256,721
2026-06-22	27.85	28.34	27.84	28.08	+0.57%	265,470
2026-06-18	27.84	28.27	27.60	27.92	+1.45%	479,298
2026-06-17	28.25	28.46	27.30	27.52	-2.58%	408,825
2026-06-16	28.67	28.84	28.15	28.25	-0.67%	399,673
2026-06-15	29.16	29.29	28.37	28.44	-2.07%	236,169
2026-06-12	28.90	29.12	28.82	29.04	+0.76%	222,955
2026-06-11	28.82	28.99	28.50	28.82	+0.35%	273,757
2026-06-10	28.56	28.92	28.38	28.72	+1.34%	276,168
2026-06-09	28.06	28.74	28.06	28.34	+1.54%	242,351
2026-06-08	27.94	28.18	27.38	27.91	+0.47%	194,004
2026-06-05	27.54	28.14	27.48	27.78	+0.58%	206,326
2026-06-04	27.09	27.69	26.98	27.62	+3.48%	255,398
2026-06-03	27.25	27.26	26.66	26.69	-2.66%	249,409
2026-06-02	27.01	27.49	27.01	27.42	+1.18%	225,646
2026-06-01	27.39	27.45	26.68	27.10	-0.55%	388,347
2026-05-29	27.27	27.56	27.24	27.25	-0.33%	312,248
2026-05-28	27.08	27.34	26.75	27.34	+0.96%	195,291
2026-05-27	27.70	27.70	27.02	27.08	-1.92%	172,690
2026-05-26	27.28	27.67	26.79	27.61	+1.58%	229,310
2026-05-22	27.30	27.39	27.07	27.18	+0.15%	173,312
2026-05-21	26.93	27.36	26.52	27.14	-0.11%	237,445
2026-05-20	26.57	27.22	26.39	27.17	+2.34%	276,951
2026-05-19	26.49	26.69	26.23	26.55	-0.30%	169,622
2026-05-18	26.11	26.65	25.84	26.63	+2.31%	205,552
2026-05-15	26.43	26.66	25.85	26.03	-1.70%	323,224
2026-05-14	26.37	26.77	26.37	26.48	+1.11%	200,942
2026-05-13	26.55	26.77	26.16	26.19	-2.09%	276,278
2026-05-12	26.94	27.00	26.14	26.75	-0.71%	261,985
2026-05-11	27.63	27.69	26.91	26.94	-2.11%	212,486
2026-05-08	27.44	27.60	27.25	27.52	+0.36%	188,836
2026-05-07	27.49	27.70	27.28	27.42	-0.15%	239,787
2026-05-06	27.39	27.64	27.27	27.46	-0.22%	202,029
2026-05-05	27.03	27.57	27.02	27.52	+1.93%	213,526
2026-05-04	27.36	27.60	26.97	27.00	-2.21%	244,746
2026-05-01	27.51	27.87	27.32	27.61	+0.33%	151,012
2026-04-30	27.03	27.90	26.92	27.52	+1.14%	309,312
2026-04-29	27.63	27.63	26.88	27.21	-1.38%	317,589
2026-04-28	27.47	27.85	26.60	27.59	+0.91%	380,665
2026-04-27	26.47	27.40	26.44	27.34	+3.29%	329,890
2026-04-24	27.54	27.87	26.30	26.47	-4.44%	555,631
2026-04-23	27.30	28.77	26.49	27.70	+1.34%	318,470
2026-04-22	27.15	27.51	26.89	27.34	+0.76%	309,165
2026-04-21	27.56	27.68	27.09	27.13	-1.63%	191,733
2026-04-20	27.33	27.75	27.30	27.58	+0.33%	137,833
2026-04-17	27.37	28.17	27.17	27.49	+2.00%	299,014
2026-04-16	26.69	27.11	26.65	26.95	-0.48%	207,587
2026-04-15	27.07	27.15	26.63	27.08	-0.15%	176,070
2026-04-14	27.22	27.25	26.78	27.12	-0.37%	192,547
2026-04-13	27.10	27.32	26.90	27.22	-0.29%	186,773
2026-04-10	27.77	27.80	27.16	27.30	-2.01%	179,429
2026-04-09	27.21	28.04	27.12	27.86	+1.64%	299,439
2026-04-08	27.42	27.93	27.27	27.41	+2.74%	262,226
2026-04-07	26.29	26.74	26.24	26.68	+0.79%	253,051
2026-04-06	25.95	26.52	25.89	26.47	+1.42%	206,369
2026-04-02	25.65	26.13	25.47	26.10	-0.19%	219,025
2026-04-01	26.00	26.53	26.00	26.15	+0.58%	317,845
2026-03-31	25.95	26.21	25.57	26.00	+1.80%	351,429
2026-03-30	25.43	25.61	25.26	25.54	+1.47%	329,639
2026-03-27	25.35	25.45	25.12	25.17	-1.60%	230,169
2026-03-26	25.27	25.63	25.27	25.58	+0.00%	249,066
2026-03-25	25.60	25.88	25.34	25.58	+0.47%	208,705
2026-03-24	24.98	25.77	24.98	25.46	+0.71%	270,725
2026-03-23	25.29	25.82	24.99	25.28	+2.39%	427,891
2026-03-20	25.02	25.28	24.62	24.69	-1.32%	2,213,197
2026-03-19	24.53	25.29	24.45	25.02	+1.21%	355,986
2026-03-18	24.92	25.10	24.60	24.72	-1.36%	398,952
2026-03-17	25.41	25.57	24.96	25.06	-0.95%	291,285
2026-03-16	25.08	25.81	24.74	25.30	+1.65%	307,451
2026-03-13	25.35	25.73	24.77	24.89	-0.80%	230,437
2026-03-12	24.61	25.21	24.55	25.09	-0.59%	267,773
2026-03-11	25.14	25.47	24.89	25.24	-0.36%	273,640
2026-03-10	25.02	25.92	24.89	25.33	+0.56%	279,894
2026-03-09	25.00	25.48	24.43	25.19	-0.63%	374,809
2026-03-06	25.04	25.38	24.61	25.35	-1.59%	220,585
2026-03-05	25.95	26.04	25.45	25.76	-2.24%	164,321
2026-03-04	26.34	26.52	26.07	26.35	+0.53%	154,584
2026-03-03	25.81	26.36	25.48	26.21	-0.98%	254,644
2026-03-02	25.91	26.77	25.57	26.47	+0.23%	215,009
2026-02-27	26.95	27.06	26.11	26.41	-3.65%	556,974
2026-02-26	27.66	28.13	27.25	27.41	-0.47%	298,694
2026-02-25	27.32	27.81	27.11	27.54	+1.59%	234,875
2026-02-24	27.33	27.52	26.89	27.11	+0.00%	255,534
2026-02-23	28.16	28.41	26.72	27.11	-4.10%	357,382
2026-02-20	28.05	28.32	27.70	28.27	+0.96%	249,008
2026-02-19	27.90	28.20	26.94	28.00	-0.39%	281,878
2026-02-18	28.40	28.98	27.99	28.11	-0.95%	306,028
2026-02-17	28.17	28.61	28.11	28.38	+1.03%	325,707
2026-02-13	27.75	28.28	27.46	28.09	+1.30%	231,574
2026-02-12	28.04	28.29	27.13	27.73	-0.25%	286,412
2026-02-11	27.90	28.16	27.49	27.80	+0.22%	241,105
2026-02-10	27.95	28.18	27.45	27.74	-1.35%	207,304
2026-02-09	28.06	28.43	27.59	28.12	-0.25%	230,059
2026-02-06	28.01	28.44	27.91	28.19	+1.48%	263,149
2026-02-05	27.28	28.08	26.70	27.78	+2.47%	461,692
2026-02-04	26.58	27.18	26.57	27.11	+2.22%	285,202
2026-02-03	26.46	27.17	26.14	26.52	+0.26%	231,835
2026-02-02	25.87	26.73	25.70	26.45	+2.48%	280,016
2026-01-30	25.48	25.91	25.39	25.81	+1.30%	281,412
2026-01-29	25.42	25.85	25.22	25.48	+1.11%	205,798
2026-01-28	25.75	25.80	25.09	25.20	-3.04%	292,715
2026-01-27	26.39	26.52	25.74	25.99	-1.37%	325,138
2026-01-26	26.56	26.83	26.11	26.35	-0.87%	352,903
2026-01-23	28.35	28.35	26.35	26.58	-5.54%	480,237
2026-01-22	26.95	28.32	26.48	28.14	+7.16%	524,337
2026-01-21	25.07	26.31	24.77	26.26	+5.67%	315,551
2026-01-20	24.67	25.05	24.58	24.85	-0.96%	231,138
2026-01-16	25.48	25.60	25.05	25.09	-1.84%	271,267
2026-01-15	24.41	25.63	24.41	25.56	+4.71%	366,279
2026-01-14	23.87	24.52	23.77	24.41	+2.35%	271,904
2026-01-13	24.17	24.73	23.82	23.85	-0.91%	103,149
2026-01-12	23.96	24.50	23.50	24.07	-0.25%	175,317
2026-01-09	24.60	24.63	24.07	24.13	-1.71%	161,287
2026-01-08	23.74	24.77	23.74	24.55	+2.81%	195,302
2026-01-07	24.29	24.39	23.80	23.88	-1.77%	218,821
2026-01-06	23.92	24.38	23.80	24.31	+0.91%	246,793
2026-01-05	23.61	24.46	23.61	24.09	+1.65%	186,910
2026-01-02	23.71	24.00	23.36	23.70	+0.21%	170,412
2025-12-31	23.97	24.06	23.62	23.65	-1.17%	184,942
2025-12-30	24.39	24.43	23.82	23.93	-1.68%	234,499
2025-12-29	24.43	26.91	24.12	24.34	-0.45%	197,221
2025-12-26	24.61	24.70	24.27	24.45	-0.33%	125,623
2025-12-24	24.64	24.78	24.48	24.53	-0.20%	106,840
2025-12-23	24.89	25.06	24.54	24.58	-1.60%	193,971
2025-12-22	24.89	25.33	24.57	24.98	+0.28%	299,649
2025-12-19	25.59	25.86	24.83	24.91	-3.60%	578,553
2025-12-18	25.86	26.09	25.70	25.84	+0.66%	309,417
2025-12-17	25.26	25.70	25.18	25.67	+1.42%	176,093
2025-12-16	25.50	25.65	25.26	25.31	-0.47%	209,287
2025-12-15	25.50	25.65	25.33	25.43	+0.24%	139,720
2025-12-12	25.46	25.50	25.17	25.37	+0.20%	197,507
2025-12-11	25.19	25.53	25.19	25.32	+0.36%	199,547
2025-12-10	24.24	25.44	24.09	25.23	+3.66%	320,402
2025-12-09	24.27	24.64	24.00	24.34	+0.29%	156,506
2025-12-08	24.39	24.55	24.14	24.27	+0.54%	144,112
2025-12-05	24.11	24.25	23.94	24.14	-0.29%	108,154
2025-12-04	24.01	24.30	23.93	24.21	+0.54%	115,581
2025-12-03	23.95	24.37	23.80	24.08	+0.58%	149,936
2025-12-02	24.05	24.17	23.85	23.94	-0.46%	151,864
2025-12-01	23.73	24.26	23.55	24.05	+0.46%	176,110
2025-11-28	24.16	24.36	23.85	23.94	-1.28%	160,136
2025-11-26	24.27	24.62	24.20	24.25	-0.90%	420,113
2025-11-25	23.57	24.65	23.53	24.47	+5.02%	294,079
2025-11-24	23.20	23.42	23.07	23.30	+0.13%	202,006
2025-11-21	22.44	23.45	22.44	23.27	+4.26%	212,111
2025-11-20	22.41	22.76	21.93	22.32	+0.50%	217,186
2025-11-19	22.00	22.34	22.00	22.21	+0.77%	198,760
2025-11-18	21.46	22.08	21.32	22.04	+2.65%	332,377
2025-11-17	22.15	22.18	21.43	21.47	-3.38%	139,423
2025-11-14	22.10	22.29	21.79	22.22	+0.09%	127,032
2025-11-13	22.28	22.52	22.07	22.20	-0.76%	115,272
2025-11-12	22.43	22.72	22.32	22.37	-0.36%	195,243
2025-11-11	22.43	22.58	22.28	22.45	+0.22%	93,872
2025-11-10	22.13	22.65	22.07	22.40	+1.54%	182,461
2025-11-07	22.05	22.30	21.89	22.06	+0.00%	211,463
2025-11-06	22.42	22.51	21.95	22.06	-1.91%	209,225
2025-11-05	22.21	22.59	22.15	22.49	+0.00%	208,499
2025-11-04	22.43	22.61	22.25	22.49	-0.35%	337,710
2025-11-03	22.21	22.57	21.78	22.57	+1.71%	245,776
2025-10-31	22.27	22.40	21.97	22.19	-1.16%	158,784
2025-10-30	22.50	22.95	22.34	22.45	-0.53%	208,230
2025-10-29	23.17	23.53	22.47	22.57	-3.38%	181,474
2025-10-28	23.14	23.37	22.93	23.36	+1.08%	145,874
2025-10-27	23.13	23.34	23.05	23.11	-0.04%	143,415
2025-10-24	23.22	23.50	23.11	23.12	+0.30%	133,605
2025-10-23	23.05	23.19	22.43	23.05	+0.30%	169,578
2025-10-22	22.96	23.28	22.80	22.98	+0.48%	148,496
2025-10-21	22.44	22.92	22.44	22.87	+1.60%	125,765
2025-10-20	22.19	22.52	21.95	22.51	+2.36%	359,051

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+7.88%). Worst month: Oct (-8.15%). Based on 2 years of daily data (2025–2026).

Jan+7.88%
Feb+0.24%
Mar-2.59%
Apr-0.43%
May+0.09%
Jun+6.72%
Jul-5.40%
Aug+2.82%
Sep-1.85%
Oct-8.15%
Nov+6.07%
Dec-1.66%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Heritage Financial Corporation's (HFWA) latest close?

27.55 on 2026-10-16, from the Closelook data lake's daily price record.

What is HFWA's 52-week high and low?

31.25 high and 21.32 low over the trailing 52 weeks, as of 2026-10-16.

What is Heritage Financial Corporation's strongest and weakest month historically?

Historically, HFWA's strongest calendar month has been Jan (average +7.88%) and its weakest Oct (average -8.15%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.