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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.39$46.3074,000——
2020-12-30$23.18$45.8865,900——
2020-12-29$23.04$45.60141,500——
2020-12-28$23.21$45.94116,600——
2020-12-24$23.03$45.5831,700——
2020-12-23$22.92$45.3770,500——
2020-12-22$22.44$44.42164,300——
2020-12-21$22.61$44.75204,000——
2020-12-18$23.09$45.70423,900——
2020-12-17$23.56$46.63108,700——
2020-12-16$23.84$47.1987,300——
2020-12-15$24.17$47.84104,900——
2020-12-14$23.54$46.59106,800——
2020-12-11$23.76$47.03108,700——
2020-12-10$23.96$47.43109,700——
2020-12-09$24.25$48.00153,200——
2020-12-08$24.23$47.96103,700——
2020-12-07$24.16$47.82108,300——
2020-12-04$24.43$48.3670,600——
2020-12-03$23.83$47.1785,100——
2020-12-02$23.93$47.37151,300——
2020-12-01$23.52$46.55121,700——
2020-11-30$23.27$46.0693,800——
2020-11-27$24.33$48.1633,900——
2020-11-25$24.82$49.1382,500——
2020-11-24$25.34$50.16207,800——
2020-11-23$24.17$47.84149,400——
2020-11-20$24.32$48.14149,700——
2020-11-19$24.46$48.4176,300——
2020-11-18$24.31$48.12127,700——
2020-11-17$25.16$49.80128,600——
2020-11-16$25.20$49.88143,100——
2020-11-13$24.13$47.76128,100——
2020-11-12$23.41$46.34148,000——
2020-11-11$23.90$47.31151,100——
2020-11-10$24.73$48.95231,700——
2020-11-09$23.27$46.06165,400——
2020-11-06$20.15$39.8870,500——
2020-11-05$20.55$40.6892,900——
2020-11-04$19.84$39.27119,900——
2020-11-03$21.78$43.11102,100——
2020-11-02$21.30$41.7693,800——
2020-10-30$20.96$41.10104,200——
2020-10-29$20.93$41.0485,300——
2020-10-28$20.61$40.41118,900——
2020-10-27$21.16$41.49119,700——
2020-10-26$21.90$42.94133,700——
2020-10-23$21.82$42.78131,400——
2020-10-22$22.04$43.22258,400——
2020-10-21$20.96$41.10102,200——
2020-10-20$20.78$40.74140,900——
2020-10-19$20.32$39.84108,100——
2020-10-16$20.62$40.4369,100——
2020-10-15$20.52$40.23129,100——
2020-10-14$19.89$39.0075,100——
2020-10-13$20.40$40.00118,300——
2020-10-12$20.82$40.8260,800——
2020-10-09$20.44$40.0866,900——
2020-10-08$20.62$40.43124,600——
2020-10-07$20.18$39.57179,700——
2020-10-06$19.93$39.08156,500——
2020-10-05$19.68$38.5994,200——
2020-10-02$18.97$37.20155,000——
2020-10-01$18.28$35.84114,600——
2020-09-30$18.39$36.06194,200——
2020-09-29$18.70$36.67115,900——
2020-09-28$18.63$36.53124,700——
2020-09-25$17.78$34.86113,800——
2020-09-24$17.74$34.78126,700——
2020-09-23$17.42$34.16151,000——
2020-09-22$17.98$35.25143,500——
2020-09-21$18.25$35.78159,300——
2020-09-18$19.49$38.22478,600——
2020-09-17$19.62$38.47157,800——
2020-09-16$19.77$38.76160,200——
2020-09-15$19.86$38.94164,000——
2020-09-14$19.82$38.86124,800——
2020-09-11$19.34$37.9296,200——
2020-09-10$19.60$38.43173,200——
2020-09-09$19.92$39.06173,600——
2020-09-08$20.23$39.67215,500——
2020-09-04$20.85$40.88182,800——
2020-09-03$20.49$40.18239,800——
2020-09-02$20.34$39.88137,700——
2020-09-01$20.20$39.61141,300——
2020-08-31$19.94$39.10186,200——
2020-08-28$20.18$39.57111,700——
2020-08-27$20.09$39.39101,100——
2020-08-26$19.69$38.6177,800——
2020-08-25$20.26$39.7296,000——
2020-08-24$20.21$39.63117,500——
2020-08-21$19.61$38.45897,500——
2020-08-20$19.70$38.63155,500——
2020-08-19$19.80$38.82144,100——
2020-08-18$19.70$38.6394,100——
2020-08-17$20.40$40.00148,100——
2020-08-14$20.42$40.04136,000——
2020-08-13$20.18$39.57133,500——
2020-08-12$20.69$40.57138,500——
2020-08-11$20.98$41.14197,100——
2020-08-10$20.62$40.43142,300——
2020-08-07$20.22$39.65178,000——
2020-08-06$19.23$37.71116,700——
2020-08-05$19.28$37.80289,500——
2020-08-04$18.42$36.12123,100——
2020-08-03$18.68$36.23129,500——
2020-07-31$18.92$36.70255,000——
2020-07-30$19.15$37.15156,500——
2020-07-29$19.69$38.19265,300——
2020-07-28$19.98$38.76139,300——
2020-07-27$19.81$38.43173,600——
2020-07-24$20.40$39.57234,000——
2020-07-23$20.79$40.33268,100——
2020-07-22$20.62$40.00237,000——
2020-07-21$20.82$40.39247,200——
2020-07-20$19.43$37.69198,300——
2020-07-17$19.69$38.19228,200——
2020-07-16$20.41$39.59196,700——
2020-07-15$20.34$39.45141,400——
2020-07-14$19.17$37.19205,600——
2020-07-13$19.32$37.48191,000——
2020-07-10$18.61$36.10183,600——
2020-07-09$17.83$34.59132,500——
2020-07-08$18.41$35.71215,200——
2020-07-07$18.57$36.02144,200——
2020-07-06$19.15$37.15109,200——
2020-07-02$19.03$36.91139,800——
2020-07-01$19.15$37.15186,000——
2020-06-30$20.00$38.80191,200——
2020-06-29$19.83$38.47263,300——
2020-06-26$18.84$36.55863,700——
2020-06-25$19.01$36.87216,000——
2020-06-24$18.10$35.11217,000——
2020-06-23$18.87$36.60198,500——
2020-06-22$19.31$37.46237,700——
2020-06-19$19.36$37.551,039,900——
2020-06-18$18.68$36.23192,000——
2020-06-17$18.39$35.67177,100——
2020-06-16$18.95$36.76162,000——
2020-06-15$18.30$35.50203,600——
2020-06-12$17.87$34.66215,100——
2020-06-11$17.53$34.00179,400——
2020-06-10$19.33$37.50169,400——
2020-06-09$20.40$39.57265,900——
2020-06-08$21.20$41.12180,300——
2020-06-05$21.12$40.97221,400——
2020-06-04$19.79$38.39212,100——
2020-06-03$19.29$37.42157,500——
2020-06-02$18.43$35.7597,800——
2020-06-01$18.72$36.31150,900——
2020-05-29$19.00$36.86243,100——
2020-05-28$19.23$37.30151,300——
2020-05-27$20.25$39.28138,500——
2020-05-26$18.81$36.49246,200——
2020-05-22$17.84$34.61138,800——
2020-05-21$18.25$35.40119,600——
2020-05-20$18.46$35.81196,500——
2020-05-19$17.39$33.73415,700——
2020-05-18$17.57$34.08234,700——
2020-05-15$15.77$30.59214,800——
2020-05-14$15.81$30.67225,000——
2020-05-13$15.68$30.42160,600——
2020-05-12$16.44$31.89266,100——
2020-05-11$17.87$34.28238,900——
2020-05-08$18.87$36.19164,500——
2020-05-07$17.72$33.99206,800——
2020-05-06$18.28$35.06215,500——
2020-05-05$18.62$35.71217,600——
2020-05-04$19.40$37.21125,500——
2020-05-01$19.44$37.29150,100——
2020-04-30$20.05$38.46207,100——
2020-04-29$21.77$41.76183,900——
2020-04-28$20.71$39.72147,600——
2020-04-27$19.89$38.15106,000——
2020-04-24$18.49$35.4674,200——
2020-04-23$18.42$35.33115,100——
2020-04-22$18.27$35.04113,500——
2020-04-21$18.21$34.93125,600——
2020-04-20$18.24$34.99177,100——
2020-04-17$18.26$35.02221,500——
2020-04-16$17.50$33.57192,400——
2020-04-15$18.54$35.56150,400——
2020-04-14$19.80$37.98130,900——
2020-04-13$20.17$38.69123,200——
2020-04-09$21.46$41.16146,000——
2020-04-08$19.50$37.40118,000——
2020-04-07$19.04$36.52149,300——
2020-04-06$19.31$37.04220,700——
2020-04-03$18.62$35.71281,600——
2020-04-02$20.05$38.46187,500——
2020-04-01$19.33$37.08231,300——
2020-03-31$20.00$38.36206,900——
2020-03-30$20.08$38.51186,000——
2020-03-27$19.24$36.90229,200——
2020-03-26$19.74$37.86226,100——
2020-03-25$18.82$36.10264,400——
2020-03-24$19.42$37.25160,000——
2020-03-23$18.12$34.76189,800——
2020-03-20$19.24$36.90354,000——
2020-03-19$22.42$43.00388,600——
2020-03-18$21.43$41.10301,900——
2020-03-17$22.18$42.54450,000——
2020-03-16$19.78$37.94275,800——
2020-03-13$21.54$41.31305,000——
2020-03-12$18.84$36.14320,600——
2020-03-11$20.21$38.76242,900——
2020-03-10$21.26$40.78231,700——
2020-03-09$20.20$38.74280,000——
2020-03-06$22.49$43.14260,500——
2020-03-05$22.54$43.23231,100——
2020-03-04$23.81$45.67208,400——
2020-03-03$23.81$45.67230,200——
2020-03-02$24.28$46.57262,300——
2020-02-28$23.19$44.48243,800——
2020-02-27$24.08$46.19200,300——
2020-02-26$24.86$47.68152,000——
2020-02-25$25.16$48.26147,000——
2020-02-24$25.95$49.77195,000——
2020-02-21$26.77$51.35112,600——
2020-02-20$26.84$51.4863,100——
2020-02-19$26.69$51.1997,500——
2020-02-18$26.39$50.62132,200——
2020-02-14$26.71$51.2368,800——
2020-02-13$26.82$51.4467,000——
2020-02-12$26.77$51.35107,400——
2020-02-11$27.02$51.8391,100——
2020-02-10$26.88$51.56136,600——
2020-02-07$26.87$51.5498,500——
2020-02-06$27.14$52.0699,000——
2020-02-05$27.09$51.96132,100——
2020-02-04$26.66$50.75102,100——
2020-02-03$26.45$50.35166,600——
2020-01-31$25.78$49.08150,300——
2020-01-30$26.47$50.39159,700——
2020-01-29$25.83$49.17130,900——
2020-01-28$26.26$49.9990,400——
2020-01-27$26.64$50.71167,300——
2020-01-24$26.84$51.09119,500——
2020-01-23$27.70$52.73237,200——
2020-01-22$27.39$52.1486,600——
2020-01-21$27.32$52.0186,100——
2020-01-17$27.80$52.9284,400——
2020-01-16$27.88$53.0769,000——
2020-01-15$27.51$52.3771,000——
2020-01-14$27.72$52.7797,000——
2020-01-13$27.88$53.07116,400——
2020-01-10$27.58$52.50118,100——
2020-01-09$27.77$52.86120,200——
2020-01-08$27.69$52.71137,800——
2020-01-07$27.46$52.27116,900——
2020-01-06$27.93$53.17115,800——
2020-01-03$28.12$53.53153,600——
2020-01-02$28.31$53.89138,500——