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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.30$53.87124,800——
2019-12-30$28.24$53.7667,000——
2019-12-27$28.18$53.6570,000——
2019-12-26$28.39$54.0560,400——
2019-12-24$28.51$54.2746,400——
2019-12-23$28.59$54.43156,200——
2019-12-20$29.00$55.211,006,600——
2019-12-19$29.02$55.24290,600——
2019-12-18$28.57$54.39186,100——
2019-12-17$28.67$54.58172,700——
2019-12-16$27.93$53.17111,500——
2019-12-13$27.55$52.4575,700——
2019-12-12$27.71$52.75118,900——
2019-12-11$27.11$51.6173,300——
2019-12-10$27.09$51.5774,100——
2019-12-09$27.10$51.59157,300——
2019-12-06$27.27$51.91166,300——
2019-12-05$27.08$51.55182,500——
2019-12-04$27.36$52.08146,700——
2019-12-03$27.17$51.7280,700——
2019-12-02$27.36$52.08157,800——
2019-11-29$27.58$52.5048,300——
2019-11-27$27.69$52.7178,000——
2019-11-26$27.58$52.5094,000——
2019-11-25$27.75$52.83292,000——
2019-11-22$27.42$52.2094,200——
2019-11-21$27.41$52.1885,100——
2019-11-20$27.51$52.37182,400——
2019-11-19$27.87$53.06138,100——
2019-11-18$27.79$52.90113,100——
2019-11-15$28.05$53.40133,000——
2019-11-14$28.11$53.5186,400——
2019-11-13$28.13$53.5582,100——
2019-11-12$28.54$54.33136,300——
2019-11-11$28.69$54.6281,600——
2019-11-08$28.91$55.03105,600——
2019-11-07$28.77$54.77103,000——
2019-11-06$28.38$54.0383,100——
2019-11-05$28.86$54.39136,900——
2019-11-04$28.33$53.39219,400——
2019-11-01$28.01$52.79119,600——
2019-10-31$27.53$51.88169,200——
2019-10-30$27.94$52.65201,600——
2019-10-29$27.98$52.73181,500——
2019-10-28$28.00$52.77201,100——
2019-10-25$27.32$51.49136,200——
2019-10-24$27.02$50.92202,500——
2019-10-23$27.73$52.26102,000——
2019-10-22$27.65$52.11138,600——
2019-10-21$27.73$52.26126,600——
2019-10-18$27.29$51.43174,800——
2019-10-17$26.94$50.77114,800——
2019-10-16$26.55$50.0386,100——
2019-10-15$26.54$50.0285,600——
2019-10-14$26.41$49.7775,600——
2019-10-11$26.39$49.73145,100——
2019-10-10$26.13$49.2473,700——
2019-10-09$25.88$48.77101,400——
2019-10-08$25.86$48.73141,400——
2019-10-07$26.57$50.07164,900——
2019-10-04$26.49$49.92227,500——
2019-10-03$26.16$49.30166,000——
2019-10-02$26.17$49.32181,300——
2019-10-01$26.21$49.39145,500——
2019-09-30$26.96$50.81143,700——
2019-09-27$26.79$50.49206,100——
2019-09-26$26.64$50.20122,500——
2019-09-25$27.42$51.67161,500——
2019-09-24$26.80$50.51132,100——
2019-09-23$27.42$51.6797,400——
2019-09-20$27.50$51.82711,600——
2019-09-19$27.70$52.20129,100——
2019-09-18$27.90$52.5892,900——
2019-09-17$27.83$52.4590,000——
2019-09-16$28.01$52.79112,300——
2019-09-13$28.00$52.77141,000——
2019-09-12$27.55$51.92215,100——
2019-09-11$26.98$50.84575,200——
2019-09-10$26.79$50.49202,600——
2019-09-09$26.38$49.71281,100——
2019-09-06$25.52$48.0965,700——
2019-09-05$25.88$48.77170,800——
2019-09-04$25.61$48.26103,300——
2019-09-03$25.55$48.1586,400——
2019-08-30$26.18$49.34125,000——
2019-08-29$26.13$49.24127,500——
2019-08-28$25.88$48.77143,800——
2019-08-27$25.38$47.83152,400——
2019-08-26$26.22$49.4193,400——
2019-08-23$25.73$48.49152,500——
2019-08-22$26.81$50.5286,900——
2019-08-21$26.83$50.56102,300——
2019-08-20$26.85$50.60122,700——
2019-08-19$27.10$51.07126,300——
2019-08-16$26.98$50.84308,100——
2019-08-15$26.75$50.41115,400——
2019-08-14$26.90$50.69128,300——
2019-08-13$27.54$51.90124,600——
2019-08-12$27.15$51.17180,400——
2019-08-09$27.28$51.41197,400——
2019-08-08$27.29$51.43103,900——
2019-08-07$26.82$50.54144,200——
2019-08-06$27.02$50.56225,100——
2019-08-05$26.50$49.59380,500——
2019-08-02$27.16$50.82159,900——
2019-08-01$27.48$51.42160,300——
2019-07-31$28.52$53.37287,700——
2019-07-30$28.04$52.47252,400——
2019-07-29$28.00$52.40130,400——
2019-07-26$28.22$52.81239,300——
2019-07-25$28.37$53.09159,400——
2019-07-24$29.60$55.39151,300——
2019-07-23$28.78$53.86208,400——
2019-07-22$28.43$53.20145,600——
2019-07-19$28.81$53.91143,300——
2019-07-18$28.95$54.1798,600——
2019-07-17$28.77$53.8455,000——
2019-07-16$29.02$54.3096,500——
2019-07-15$28.93$54.14100,900——
2019-07-12$29.64$55.46107,000——
2019-07-11$29.48$55.1751,900——
2019-07-10$29.36$54.9450,200——
2019-07-09$29.60$55.39104,800——
2019-07-08$29.78$55.73124,700——
2019-07-05$30.11$56.3461,500——
2019-07-03$29.72$55.6127,100——
2019-07-02$29.46$55.13111,500——
2019-07-01$29.97$56.08143,500——
2019-06-28$29.54$55.28335,000——
2019-06-27$29.05$54.36181,900——
2019-06-26$29.03$54.3295,400——
2019-06-25$29.19$54.62114,100——
2019-06-24$29.04$54.34200,500——
2019-06-21$29.40$55.02280,800——
2019-06-20$29.68$55.54158,500——
2019-06-19$29.78$55.73101,700——
2019-06-18$29.68$55.5471,000——
2019-06-17$29.03$54.3277,900——
2019-06-14$29.36$54.94105,700——
2019-06-13$29.48$55.1772,300——
2019-06-12$29.38$54.9863,700——
2019-06-11$29.22$54.6874,500——
2019-06-10$29.25$54.74107,100——
2019-06-07$28.97$54.2177,800——
2019-06-06$29.05$54.36120,200——
2019-06-05$29.10$54.45135,000——
2019-06-04$29.05$54.3687,300——
2019-06-03$28.23$52.83127,100——
2019-05-31$28.10$52.58126,100——
2019-05-30$28.94$54.15193,100——
2019-05-29$29.28$54.79432,100——
2019-05-28$29.29$54.8177,800——
2019-05-24$29.64$55.4678,300——
2019-05-23$29.25$54.74171,300——
2019-05-22$30.00$56.1492,300——
2019-05-21$30.36$56.8154,400——
2019-05-20$30.16$56.4478,500——
2019-05-17$30.04$56.21111,400——
2019-05-16$30.41$56.91125,300——
2019-05-15$30.19$56.4976,700——
2019-05-14$30.45$56.9875,100——
2019-05-13$30.10$56.33133,000——
2019-05-10$30.88$57.7984,900——
2019-05-09$30.58$57.2263,900——
2019-05-08$30.64$57.3474,000——
2019-05-07$31.02$58.0583,200——
2019-05-06$31.72$59.02138,700——
2019-05-03$31.50$58.6196,200——
2019-05-02$30.79$57.2998,400——
2019-05-01$30.31$56.40328,000——
2019-04-30$30.27$56.32205,800——
2019-04-29$30.63$56.99138,300——
2019-04-26$30.41$56.58208,000——
2019-04-25$30.70$57.12281,600——
2019-04-24$31.35$58.33125,500——
2019-04-23$30.98$57.64176,100——
2019-04-22$30.26$56.3081,700——
2019-04-18$30.89$57.4876,800——
2019-04-17$31.49$58.5970,300——
2019-04-16$31.46$58.5473,200——
2019-04-15$30.93$57.5554,500——
2019-04-12$31.56$58.7283,100——
2019-04-11$31.22$58.09117,700——
2019-04-10$30.84$57.38173,600——
2019-04-09$30.35$56.47139,600——
2019-04-08$30.88$57.46152,200——
2019-04-05$31.31$58.26179,600——
2019-04-04$31.14$57.9456,000——
2019-04-03$30.65$57.0367,800——
2019-04-02$30.68$57.0975,700——
2019-04-01$30.66$57.0590,100——
2019-03-29$30.14$56.08120,600——
2019-03-28$30.22$56.23108,300——
2019-03-27$30.09$55.9991,100——
2019-03-26$30.05$55.91130,900——
2019-03-25$28.94$53.85178,400——
2019-03-22$28.77$53.53167,900——
2019-03-21$30.29$56.36130,700——
2019-03-20$30.27$56.32111,100——
2019-03-19$31.26$58.16125,100——
2019-03-18$31.70$58.98148,500——
2019-03-15$31.36$58.35396,400——
2019-03-14$31.45$58.5244,200——
2019-03-13$31.41$58.4490,100——
2019-03-12$31.34$58.3172,300——
2019-03-11$31.49$58.5998,600——
2019-03-08$30.74$57.20104,000——
2019-03-07$30.79$57.2993,600——
2019-03-06$31.58$58.76115,100——
2019-03-05$32.82$61.0763,500——
2019-03-04$32.95$61.3172,900——
2019-03-01$33.07$61.53106,000——
2019-02-28$32.92$61.2573,700——
2019-02-27$33.04$61.4880,300——
2019-02-26$32.77$60.9782,400——
2019-02-25$32.98$61.36114,200——
2019-02-22$32.78$60.9987,200——
2019-02-21$32.65$60.7553,800——
2019-02-20$32.94$61.29117,000——
2019-02-19$32.56$60.58113,500——
2019-02-15$32.31$60.12127,800——
2019-02-14$31.75$59.08114,100——
2019-02-13$32.00$59.5470,400——
2019-02-12$31.84$59.2454,500——
2019-02-11$31.59$58.7867,400——
2019-02-08$31.19$58.0358,300——
2019-02-07$31.60$58.8080,800——
2019-02-06$31.64$58.8766,200——
2019-02-05$31.71$58.6786,400——
2019-02-04$31.60$58.46139,400——
2019-02-01$31.36$58.0276,400——
2019-01-31$30.98$57.32156,300——
2019-01-30$31.48$58.24198,000——
2019-01-29$31.30$57.9180,900——
2019-01-28$31.32$57.95108,000——
2019-01-25$31.25$57.82131,400——
2019-01-24$30.19$55.85147,000——
2019-01-23$31.15$57.6386,800——
2019-01-22$31.18$57.69101,100——
2019-01-18$31.62$58.5091,200——
2019-01-17$31.45$58.19109,500——
2019-01-16$31.25$57.8287,500——
2019-01-15$30.60$56.61109,900——
2019-01-14$30.40$56.2494,600——
2019-01-11$30.64$56.69138,900——
2019-01-10$30.64$56.6995,300——
2019-01-09$31.03$57.4182,100——
2019-01-08$31.01$57.37180,600——
2019-01-07$30.64$56.69147,500——
2019-01-04$30.49$56.41109,700——
2019-01-03$29.72$54.99136,400——
2019-01-02$29.94$55.39183,800——