NASDAQ:HFWA | Historical Stock Price | HERITAGE FINANCIAL CORP /WA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.45$10.63$17.53$28.91$47.68$78.631998-05-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.69$22.8820,000——
2012-12-28$14.18$22.087,800——
2012-12-27$14.24$22.177,600——
2012-12-26$14.15$22.037,000——
2012-12-24$14.26$22.218,500——
2012-12-21$14.32$22.3087,900——
2012-12-20$14.26$22.2137,300——
2012-12-19$14.37$22.3816,800——
2012-12-18$14.34$22.3345,400——
2012-12-17$14.20$22.1119,800——
2012-12-14$13.74$21.4030,100——
2012-12-13$13.96$21.7413,300——
2012-12-12$14.13$22.0012,600——
2012-12-11$14.17$22.0745,800——
2012-12-10$14.20$22.1130,400——
2012-12-07$14.17$22.0739,000——
2012-12-06$14.23$22.1619,000——
2012-12-05$14.22$22.1427,900——
2012-12-04$14.17$22.0718,400——
2012-12-03$14.17$22.0721,400——
2012-11-30$13.93$21.6913,800——
2012-11-29$14.15$22.0323,000——
2012-11-28$13.99$21.7928,500——
2012-11-27$13.50$21.0239,000——
2012-11-26$14.00$21.8016,400——
2012-11-23$13.96$21.7422,300——
2012-11-21$14.00$21.8012,200——
2012-11-20$13.98$21.7722,000——
2012-11-19$14.00$21.8019,600——
2012-11-16$13.87$21.6037,500——
2012-11-15$13.76$21.4337,300——
2012-11-14$13.81$21.5029,500——
2012-11-13$13.96$21.7433,700——
2012-11-12$14.01$21.8216,100——
2012-11-09$13.94$21.7114,200——
2012-11-08$13.95$21.7241,300——
2012-11-07$13.85$21.5735,700——
2012-11-06$14.20$21.9952,900——
2012-11-05$14.06$21.7726,200——
2012-11-02$14.06$21.7743,400——
2012-11-01$13.98$21.6546,300——
2012-10-31$13.83$21.4115,700——
2012-10-26$14.01$21.6915,700——
2012-10-25$14.12$21.8614,000——
2012-10-24$13.91$21.547,900——
2012-10-23$13.91$21.5427,600——
2012-10-22$13.93$21.5723,000——
2012-10-19$13.90$21.5246,300——
2012-10-18$13.99$21.6619,300——
2012-10-17$14.56$22.5511,700——
2012-10-16$14.40$22.3024,900——
2012-10-15$14.42$22.3324,100——
2012-10-12$14.30$22.1427,700——
2012-10-11$14.62$22.6422,200——
2012-10-10$14.47$22.4113,300——
2012-10-09$14.26$22.0824,000——
2012-10-08$14.52$22.4815,000——
2012-10-05$14.83$22.9617,100——
2012-10-04$15.05$23.3017,700——
2012-10-03$14.99$23.2115,900——
2012-10-02$15.10$23.3829,800——
2012-10-01$15.14$23.4426,300——
2012-09-28$15.03$23.2735,500——
2012-09-27$15.03$23.2713,600——
2012-09-26$14.99$23.2121,300——
2012-09-25$14.73$22.8146,200——
2012-09-24$14.93$23.1252,500——
2012-09-21$14.50$22.4577,000——
2012-09-20$14.10$21.8318,300——
2012-09-19$14.25$22.0721,900——
2012-09-18$14.23$22.0321,900——
2012-09-17$14.22$22.0216,500——
2012-09-14$14.25$22.0736,400——
2012-09-13$14.38$22.2754,400——
2012-09-12$14.20$21.9917,500——
2012-09-11$14.14$21.8917,600——
2012-09-10$14.04$21.7415,100——
2012-09-07$14.03$21.7221,300——
2012-09-06$14.10$21.8339,200——
2012-09-05$13.87$21.4831,600——
2012-09-04$14.00$21.6816,100——
2012-08-31$13.99$21.6610,200——
2012-08-30$13.90$21.524,200——
2012-08-29$14.10$21.839,900——
2012-08-28$13.99$21.6619,100——
2012-08-27$13.81$21.389,000——
2012-08-24$13.90$21.528,300——
2012-08-23$13.71$21.2312,500——
2012-08-22$13.99$21.6627,900——
2012-08-21$14.20$21.9916,100——
2012-08-20$14.45$22.3729,500——
2012-08-17$14.33$22.1911,800——
2012-08-16$13.95$21.6010,000——
2012-08-15$13.64$21.1214,500——
2012-08-14$13.70$21.2124,900——
2012-08-13$14.04$21.744,800——
2012-08-10$14.12$21.868,600——
2012-08-09$14.46$22.2719,200——
2012-08-08$13.92$21.4320,900——
2012-08-07$14.26$21.8414,200——
2012-08-06$14.15$21.6710,600——
2012-08-03$13.70$20.9831,900——
2012-08-02$13.47$20.6312,300——
2012-08-01$13.52$20.7040,300——
2012-07-31$13.85$21.2145,900——
2012-07-30$14.08$21.5612,300——
2012-07-27$14.57$22.3123,100——
2012-07-26$14.16$21.6829,900——
2012-07-25$14.89$22.8014,600——
2012-07-24$14.70$22.5114,000——
2012-07-23$15.12$23.1548,800——
2012-07-20$14.99$22.9539,400——
2012-07-19$15.14$23.185,400——
2012-07-18$15.17$23.2313,100——
2012-07-17$15.50$23.7326,400——
2012-07-16$15.37$23.536,100——
2012-07-13$15.45$23.6629,500——
2012-07-12$15.35$23.5022,300——
2012-07-11$14.99$22.9531,400——
2012-07-10$14.84$22.7216,700——
2012-07-09$14.75$22.5946,800——
2012-07-06$14.57$22.3115,000——
2012-07-05$14.76$22.2916,000——
2012-07-03$14.93$22.5516,800——
2012-07-02$14.86$22.4591,300——
2012-06-29$14.65$22.1333,700——
2012-06-28$14.43$21.8012,400——
2012-06-27$14.37$21.7123,200——
2012-06-26$14.21$21.4651,600——
2012-06-25$13.89$20.9833,300——
2012-06-22$14.19$21.43174,700——
2012-06-21$13.59$20.5325,800——
2012-06-20$14.19$21.4328,100——
2012-06-19$14.12$21.3349,600——
2012-06-18$14.08$21.2731,100——
2012-06-15$13.98$21.1256,000——
2012-06-14$13.68$20.6622,600——
2012-06-13$13.53$20.4424,100——
2012-06-12$13.80$20.8420,800——
2012-06-11$13.72$20.7231,900——
2012-06-08$14.02$21.1824,500——
2012-06-07$13.78$20.8147,600——
2012-06-06$14.07$21.2533,500——
2012-06-05$13.57$20.5024,800——
2012-06-04$13.59$20.5388,000——
2012-06-01$13.53$20.4425,500——
2012-05-31$13.85$20.9211,900——
2012-05-30$13.64$20.6062,500——
2012-05-29$13.79$20.8316,000——
2012-05-25$13.43$20.2943,600——
2012-05-24$13.91$21.0118,600——
2012-05-23$13.65$20.6248,000——
2012-05-22$13.78$20.8129,000——
2012-05-21$13.64$20.6021,300——
2012-05-18$13.53$20.4433,700——
2012-05-17$13.78$20.8135,600——
2012-05-16$13.79$20.8312,500——
2012-05-15$13.78$20.8120,000——
2012-05-14$13.75$20.7722,900——
2012-05-11$13.70$20.6913,500——
2012-05-10$13.89$20.986,300——
2012-05-09$13.77$20.8028,000——
2012-05-08$13.53$20.4421,600——
2012-05-07$13.06$19.61102,000——
2012-05-04$12.69$19.0585,000——
2012-05-03$13.12$19.7027,000——
2012-05-02$13.19$19.8058,100——
2012-05-01$13.19$19.80153,000——
2012-04-30$13.10$19.6716,000——
2012-04-27$13.29$19.9535,600——
2012-04-26$12.92$19.4011,600——
2012-04-25$12.98$19.4910,500——
2012-04-24$12.72$19.107,900——
2012-04-23$12.52$18.8037,400——
2012-04-20$13.17$19.7726,100——
2012-04-19$12.70$19.0712,500——
2012-04-18$13.21$19.8311,900——
2012-04-17$13.33$20.0115,200——
2012-04-16$12.78$19.1910,400——
2012-04-13$12.44$18.6820,300——
2012-04-12$12.93$19.4118,300——
2012-04-11$12.84$19.2818,800——
2012-04-10$12.57$18.8742,100——
2012-04-09$13.01$19.5324,200——
2012-04-05$13.50$20.277,600——
2012-04-04$13.50$20.2717,500——
2012-04-03$13.86$20.8121,900——
2012-04-02$14.19$21.3026,100——
2012-03-30$13.60$20.4225,000——
2012-03-29$13.83$20.769,400——
2012-03-28$13.79$20.7011,800——
2012-03-27$13.80$20.7210,200——
2012-03-26$13.95$20.9433,700——
2012-03-23$13.95$20.9414,700——
2012-03-22$13.44$20.188,000——
2012-03-21$13.67$20.526,200——
2012-03-20$13.79$20.7011,700——
2012-03-19$13.94$20.9312,000——
2012-03-16$13.67$20.5257,000——
2012-03-15$13.94$20.936,200——
2012-03-14$13.88$20.8421,800——
2012-03-13$13.98$20.9941,100——
2012-03-12$13.42$20.1513,000——
2012-03-09$13.17$19.7719,600——
2012-03-08$12.85$19.2913,800——
2012-03-07$12.77$19.1714,800——
2012-03-06$12.47$18.7226,700——
2012-03-05$12.81$19.236,100——
2012-03-02$12.62$18.9537,000——
2012-03-01$13.30$19.9731,900——
2012-02-29$13.40$20.1214,200——
2012-02-28$13.90$20.8711,600——
2012-02-27$13.97$20.977,100——
2012-02-24$13.80$20.7211,400——
2012-02-23$14.08$21.1420,000——
2012-02-22$13.85$20.7914,100——
2012-02-21$13.94$20.935,300——
2012-02-17$14.31$21.4822,600——
2012-02-16$14.23$21.3614,900——
2012-02-15$13.66$20.5115,400——
2012-02-14$14.06$21.117,800——
2012-02-13$14.34$21.5311,700——
2012-02-10$13.98$20.9912,900——
2012-02-09$14.20$21.329,600——
2012-02-08$14.29$21.4511,600——
2012-02-07$14.45$21.6012,500——
2012-02-06$14.39$21.5111,200——
2012-02-03$14.40$21.5345,500——
2012-02-02$14.23$21.2724,600——
2012-02-01$14.06$21.0250,400——
2012-01-31$14.00$20.9324,300——
2012-01-30$14.07$21.0311,800——
2012-01-27$14.24$21.2911,600——
2012-01-26$13.98$20.9017,200——
2012-01-25$13.98$20.9021,500——
2012-01-24$13.75$20.5613,800——
2012-01-23$13.56$20.275,200——
2012-01-20$13.62$20.3629,700——
2012-01-19$13.33$19.937,700——
2012-01-18$13.16$19.677,600——
2012-01-17$12.77$19.0917,400——
2012-01-13$12.79$19.1214,400——
2012-01-12$13.16$19.6710,000——
2012-01-11$13.27$19.8412,600——
2012-01-10$13.17$19.6920,200——
2012-01-09$13.04$19.4918,400——
2012-01-06$13.01$19.4519,700——
2012-01-05$13.25$19.8110,200——
2012-01-04$13.12$19.6113,800——
2012-01-03$13.40$20.0326,100——