Heritage Financial Stock Price History
NASDAQ: HFWAFinanceBanksUSD
27.16-0.41 (-1.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HFWA price history at a glance
The price history for Heritage Financial (HFWA) on this page begins on May 4, 1998, when the stock closed at $15.12; it most recently closed at $27.16 on October 5, 2026. The highest price in this record is $37.40, reached on September 10, 2018; the latest close is 27.4% below that peak. Across the 27 complete calendar years in the table, HFWA finished higher in 17 and lower in 10. Its best year was 2002 (+46.4%) and its worst was 2008 (-35.6%).
Over roughly 28 years the share price changed +79.6%, a 2.1% compound annual price return (excluding dividends). In the last 12 months alone, HFWA has gained 19.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $37.40
- Date of high
- Sep 10, 2018
- Low since 1998
- $6.73
- Date of low
- Apr 17, 2000
- 52-week high
- $31.25
- 52-week low
- $21.32
- Last close
- $27.16
HFWA returns
1 week
-3.48%
1 month
-4.27%
3 months
-7.68%
6 months
-0.51%
Year to date
+14.84%
1 year
+19.28%
3 years
+69.01%
5 years
+9.52%
HFWA price return, excluding dividends.
HFWA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.16 | +14.60% |
| 2025 | 23.70 | -1.99% |
| 2024 | 24.18 | +13.04% |
| 2023 | 21.39 | -30.19% |
| 2022 | 30.64 | +25.37% |
| 2021 | 24.44 | +4.49% |
| 2020 | 23.39 | -16.82% |
| 2019 | 28.12 | -7.77% |
| 2018 | 30.49 | -1.01% |
| 2017 | 30.80 | +19.61% |
| 2016 | 25.75 | +36.68% |
| 2015 | 18.84 | +9.79% |
| 2014 | 17.16 | -0.98% |
| 2013 | 17.33 | +17.97% |
| 2012 | 14.69 | +16.96% |
| 2011 | 12.56 | -9.77% |
| 2010 | 13.92 | +1.02% |
| 2009 | 13.78 | +11.13% |
| 2008 | 12.40 | -35.62% |
| 2007 | 19.26 | -22.37% |
| 2006 | 24.81 | +1.64% |
| 2005 | 24.41 | +15.87% |
| 2004 | 21.07 | +3.61% |
| 2003 | 20.33 | +22.56% |
| 2002 | 16.59 | +46.39% |
| 2001 | 11.33 | +16.81% |
| 2000 | 9.70 | +18.12% |
| 1999 | 8.21 | -11.54% |
| 1998* | 9.29 | -38.58% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
HFWA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.47 | 27.48 | 27.12 | 27.16 | -1.49% | |
| 27.19 | 27.58 | 27.04 | 27.57 | +1.21% | |
| 27.32 | 27.43 | 27.11 | 27.24 | -1.63% | |
| 27.99 | 28.06 | 27.65 | 27.69 | -0.68% | |
| 28.09 | 28.14 | 27.79 | 27.88 | -0.92% | |
| 28.21 | 28.48 | 27.91 | 28.14 | +0.90% | |
| 27.47 | 27.95 | 26.97 | 27.89 | +0.94% | |
| 27.91 | 28.03 | 27.35 | 27.63 | -0.65% | |
| 28.16 | 28.32 | 27.69 | 27.81 | -1.24% | |
| 28.52 | 28.53 | 28.07 | 28.16 | -1.44% | |
| 28.26 | 28.61 | 28.26 | 28.57 | +1.13% | |
| 28.00 | 28.34 | 27.84 | 28.25 | +1.07% | |
| 28.26 | 28.48 | 27.92 | 27.95 | -0.96% | |
| 28.28 | 28.76 | 28.16 | 28.22 | +0.79% | |
| 28.20 | 28.38 | 28.00 | 28.00 | -0.67% | |
| 27.93 | 28.25 | 27.66 | 28.19 | +0.36% | |
| 28.23 | 28.24 | 27.88 | 28.09 | +0.29% | |
| 28.43 | 28.50 | 27.55 | 28.01 | -1.75% | |
| 28.45 | 28.75 | 28.40 | 28.51 | -0.11% | |
| 28.43 | 28.81 | 28.40 | 28.54 | +0.46% | |
| 28.60 | 28.83 | 28.24 | 28.41 | 0.00% | |
| 28.33 | 28.56 | 28.14 | 28.41 | +0.14% | |
| 28.73 | 28.85 | 28.31 | 28.37 | -1.83% | |
| 29.16 | 29.21 | 28.84 | 28.90 | -1.33% | |
| 29.06 | 29.49 | 29.05 | 29.29 | +0.21% | |
| 29.41 | 29.58 | 29.06 | 29.23 | 0.00% | |
| 28.68 | 29.29 | 28.68 | 29.23 | +2.35% | |
| 28.46 | 28.74 | 28.40 | 28.56 | -0.04% | |
| 28.65 | 28.70 | 28.48 | 28.57 | -0.35% | |
| 28.70 | 28.87 | 28.56 | 28.67 | +0.03% | |
| 28.54 | 28.70 | 28.30 | 28.66 | -0.28% | |
| 28.89 | 29.03 | 28.71 | 28.74 | -0.10% | |
| 29.07 | 29.17 | 28.74 | 28.77 | -0.93% | |
| 29.16 | 29.32 | 29.02 | 29.04 | -0.21% | |
| 29.15 | 29.34 | 28.72 | 29.10 | +0.52% | |
| 28.80 | 29.02 | 28.58 | 28.95 | +0.31% | |
| 29.45 | 29.61 | 28.72 | 28.86 | -2.00% | |
| 29.68 | 29.70 | 29.36 | 29.45 | -0.51% | |
| 29.69 | 29.89 | 29.45 | 29.60 | -0.47% | |
| 29.88 | 30.13 | 29.68 | 29.74 | -0.80% | |
| 29.97 | 30.10 | 29.86 | 29.98 | +0.64% | |
| 29.59 | 29.95 | 29.47 | 29.79 | +0.88% | |
| 29.51 | 29.74 | 29.42 | 29.53 | +0.41% | |
| 29.32 | 29.46 | 29.04 | 29.41 | -0.31% | |
| 29.58 | 29.77 | 29.20 | 29.50 | -0.51% | |
| 30.22 | 30.39 | 29.63 | 29.65 | -1.20% | |
| 30.28 | 30.33 | 29.88 | 30.01 | -1.70% | |
| 30.01 | 30.63 | 29.88 | 30.53 | +1.73% | |
| 30.16 | 30.23 | 29.82 | 30.01 | +0.94% | |
| 29.50 | 29.82 | 29.00 | 29.73 | +0.61% | |
| 29.91 | 29.95 | 29.52 | 29.55 | -0.97% | |
| 29.71 | 29.90 | 29.58 | 29.84 | -0.17% | |
| 30.02 | 30.85 | 29.63 | 29.89 | +0.30% | |
| 30.21 | 30.73 | 29.78 | 29.80 | -1.19% | |
| 30.30 | 30.90 | 29.88 | 30.16 | -0.43% | |
| 30.16 | 30.33 | 29.20 | 30.29 | +0.36% | |
| 30.25 | 30.30 | 29.86 | 30.18 | -0.76% | |
| 30.40 | 31.06 | 30.09 | 30.41 | -0.49% | |
| 30.47 | 30.66 | 30.29 | 30.56 | +0.13% | |
| 31.00 | 31.10 | 30.39 | 30.52 | -2.34% | |
| 30.25 | 31.25 | 30.25 | 31.25 | +3.55% | |
| 29.67 | 30.29 | 29.66 | 30.18 | +1.93% | |
| 29.81 | 29.97 | 29.57 | 29.61 | -0.67% | |
| 29.52 | 29.88 | 29.37 | 29.81 | +1.33% | |
| 29.23 | 29.54 | 29.01 | 29.42 | +0.75% | |
| 28.86 | 29.45 | 28.76 | 29.20 | +1.74% | |
| 29.32 | 29.75 | 28.54 | 28.70 | -2.51% | |
| 29.81 | 29.97 | 29.43 | 29.44 | -1.24% | |
| 29.48 | 30.19 | 29.37 | 29.81 | +0.37% | |
| 30.35 | 30.58 | 29.42 | 29.70 | -1.75% | |
| 29.63 | 30.34 | 29.46 | 30.23 | +2.06% | |
| 29.40 | 29.62 | 29.13 | 29.62 | +0.75% | |
| 29.38 | 29.50 | 29.01 | 29.40 | -0.41% | |
| 29.34 | 29.67 | 29.21 | 29.52 | +0.79% | |
| 28.98 | 29.50 | 28.59 | 29.29 | +1.07% | |
| 28.73 | 29.15 | 28.58 | 28.98 | +0.87% | |
| 28.12 | 28.84 | 28.08 | 28.73 | +2.31% | |
| 27.85 | 28.34 | 27.85 | 28.08 | +0.57% | |
| 27.84 | 28.28 | 27.60 | 27.92 | +1.45% | |
| 28.25 | 28.46 | 27.30 | 27.52 | -2.58% | |
| 28.67 | 28.84 | 28.15 | 28.25 | -0.67% | |
| 29.16 | 29.29 | 28.37 | 28.44 | -2.07% | |
| 28.90 | 29.12 | 28.83 | 29.04 | +0.76% | |
| 28.82 | 28.99 | 28.50 | 28.82 | +0.35% | |
| 28.56 | 28.92 | 28.38 | 28.72 | +1.34% | |
| 28.06 | 28.74 | 28.06 | 28.34 | +1.54% | |
| 27.94 | 28.18 | 27.38 | 27.91 | +0.47% | |
| 27.54 | 28.14 | 27.49 | 27.78 | +0.58% | |
| 27.09 | 27.69 | 26.98 | 27.62 | +3.48% | |
| 27.25 | 27.26 | 26.66 | 26.69 | -2.66% | |
| 27.01 | 27.49 | 27.01 | 27.42 | +1.18% | |
| 27.39 | 27.45 | 26.68 | 27.10 | -0.55% | |
| 27.27 | 27.56 | 27.24 | 27.25 | -0.33% | |
| 27.08 | 27.34 | 26.75 | 27.34 | +0.96% | |
| 27.70 | 27.70 | 27.02 | 27.08 | -1.92% | |
| 27.28 | 27.67 | 26.79 | 27.61 | +1.58% | |
| 27.30 | 27.39 | 27.07 | 27.18 | +0.15% | |
| 26.93 | 27.36 | 26.52 | 27.14 | -0.11% | |
| 26.57 | 27.22 | 26.39 | 27.17 | +2.34% | |
| 26.49 | 26.69 | 26.23 | 26.55 | -0.30% | |
| 26.11 | 26.65 | 25.84 | 26.63 | +2.31% | |
| 26.43 | 26.66 | 25.85 | 26.03 | -1.70% | |
| 26.37 | 26.77 | 26.37 | 26.48 | +1.11% | |
| 26.55 | 26.78 | 26.16 | 26.19 | -2.09% | |
| 26.94 | 27.00 | 26.14 | 26.75 | -0.71% | |
| 27.63 | 27.69 | 26.91 | 26.94 | -2.11% | |
| 27.44 | 27.60 | 27.25 | 27.52 | +0.36% | |
| 27.49 | 27.70 | 27.28 | 27.42 | -0.15% | |
| 27.39 | 27.64 | 27.27 | 27.46 | -0.22% | |
| 27.03 | 27.57 | 27.02 | 27.52 | +1.93% | |
| 27.36 | 27.60 | 26.97 | 27.00 | -2.21% | |
| 27.51 | 27.87 | 27.32 | 27.61 | +0.33% | |
| 27.03 | 27.90 | 26.92 | 27.52 | +1.14% | |
| 27.63 | 27.63 | 26.88 | 27.21 | -1.38% | |
| 27.47 | 27.85 | 26.60 | 27.59 | +0.91% | |
| 26.47 | 27.40 | 26.44 | 27.34 | +3.29% | |
| 27.54 | 27.87 | 26.30 | 26.47 | -4.44% | |
| 27.30 | 28.77 | 26.49 | 27.70 | +1.32% | |
| 27.15 | 27.51 | 26.89 | 27.34 | +0.77% | |
| 27.56 | 27.68 | 27.09 | 27.13 | -1.63% | |
| 27.33 | 27.75 | 27.30 | 27.58 | +0.33% | |
| 27.37 | 28.17 | 27.17 | 27.49 | +2.00% | |
| 26.69 | 27.11 | 26.65 | 26.95 | -0.48% | |
| 27.07 | 27.15 | 26.63 | 27.08 | -0.15% | |
| 27.22 | 27.26 | 26.78 | 27.12 | -0.37% | |
| 27.10 | 27.32 | 26.90 | 27.22 | -0.29% | |
| 27.77 | 27.81 | 27.17 | 27.30 | -2.01% | |
| 27.21 | 28.04 | 27.12 | 27.86 | +1.64% | |
| 27.42 | 27.94 | 27.27 | 27.41 | +2.74% | |
| 26.29 | 26.74 | 26.24 | 26.68 | +0.79% | |
| 25.95 | 26.52 | 25.89 | 26.47 | +1.42% | |
| 25.65 | 26.13 | 25.47 | 26.10 | -0.19% | |
| 26.00 | 26.53 | 26.00 | 26.15 | +0.58% | |
| 25.95 | 26.21 | 25.57 | 26.00 | +1.80% | |
| 25.43 | 25.61 | 25.26 | 25.54 | +1.47% | |
| 25.35 | 25.45 | 25.12 | 25.17 | -1.60% | |
| 25.27 | 25.63 | 25.27 | 25.58 | 0.00% | |
| 25.60 | 25.88 | 25.34 | 25.58 | +0.47% | |
| 24.98 | 25.77 | 24.98 | 25.46 | +0.71% | |
| 25.29 | 25.82 | 24.99 | 25.28 | +2.39% | |
| 25.02 | 25.28 | 24.62 | 24.69 | -1.32% | |
| 24.53 | 25.29 | 24.45 | 25.02 | +1.21% | |
| 24.92 | 25.10 | 24.60 | 24.72 | -1.36% | |
| 25.41 | 25.58 | 24.96 | 25.06 | -0.95% | |
| 25.08 | 25.81 | 24.74 | 25.30 | +1.65% | |
| 25.35 | 25.73 | 24.77 | 24.89 | -0.80% | |
| 24.61 | 25.22 | 24.55 | 25.09 | -0.59% | |
| 25.14 | 25.47 | 24.89 | 25.24 | -0.36% | |
| 25.02 | 25.92 | 24.90 | 25.33 | +0.56% | |
| 25.00 | 25.48 | 24.43 | 25.19 | -0.63% | |
| 25.04 | 25.38 | 24.61 | 25.35 | -1.59% | |
| 25.95 | 26.04 | 25.45 | 25.76 | -2.24% | |
| 26.34 | 26.52 | 26.07 | 26.35 | +0.53% | |
| 25.81 | 26.36 | 25.48 | 26.21 | -0.98% | |
| 25.91 | 26.77 | 25.57 | 26.47 | +0.23% | |
| 26.95 | 27.06 | 26.12 | 26.41 | -3.65% | |
| 27.66 | 28.13 | 27.26 | 27.41 | -0.47% | |
| 27.32 | 27.81 | 27.11 | 27.54 | +1.59% | |
| 27.33 | 27.52 | 26.89 | 27.11 | 0.00% | |
| 28.16 | 28.41 | 26.72 | 27.11 | -4.10% | |
| 28.05 | 28.32 | 27.71 | 28.27 | +0.96% | |
| 27.90 | 28.20 | 26.94 | 28.00 | -0.39% | |
| 28.40 | 28.98 | 27.99 | 28.11 | -0.95% | |
| 28.17 | 28.61 | 28.12 | 28.38 | +1.03% | |
| 27.75 | 28.28 | 27.47 | 28.09 | +1.30% | |
| 28.04 | 28.29 | 27.13 | 27.73 | -0.25% | |
| 27.90 | 28.16 | 27.49 | 27.80 | +0.22% | |
| 27.95 | 28.19 | 27.45 | 27.74 | -1.35% | |
| 28.06 | 28.43 | 27.59 | 28.12 | -0.25% | |
| 28.01 | 28.44 | 27.91 | 28.19 | +1.48% | |
| 27.28 | 28.08 | 26.70 | 27.78 | +2.47% | |
| 26.58 | 27.18 | 26.58 | 27.11 | +2.22% | |
| 26.46 | 27.17 | 26.14 | 26.52 | +0.26% | |
| 25.87 | 26.73 | 25.71 | 26.45 | +2.48% | |
| 25.48 | 25.91 | 25.39 | 25.81 | +1.30% | |
| 25.42 | 25.85 | 25.22 | 25.48 | +1.11% | |
| 25.75 | 25.80 | 25.09 | 25.20 | -3.04% | |
| 26.39 | 26.52 | 25.74 | 25.99 | -1.37% | |
| 26.56 | 26.83 | 26.12 | 26.35 | -0.87% | |
| 28.35 | 28.35 | 26.35 | 26.58 | -5.54% | |
| 26.95 | 28.32 | 26.49 | 28.14 | +7.16% | |
| 25.07 | 26.31 | 24.77 | 26.26 | +5.67% | |
| 24.67 | 25.06 | 24.58 | 24.85 | -0.96% | |
| 25.48 | 25.60 | 25.05 | 25.09 | -1.84% | |
| 24.41 | 25.63 | 24.41 | 25.56 | +4.71% | |
| 23.87 | 24.52 | 23.77 | 24.41 | +2.35% | |
| 24.17 | 24.73 | 23.82 | 23.85 | -0.91% | |
| 23.96 | 24.50 | 23.50 | 24.07 | -0.25% | |
| 24.60 | 24.63 | 24.08 | 24.13 | -1.71% | |
| 23.74 | 24.77 | 23.74 | 24.55 | +2.81% | |
| 24.29 | 24.39 | 23.80 | 23.88 | -1.77% | |
| 23.92 | 24.38 | 23.80 | 24.31 | +0.91% | |
| 23.61 | 24.46 | 23.61 | 24.09 | +1.65% | |
| 23.71 | 24.00 | 23.36 | 23.70 | +0.21% | |
| 23.97 | 24.06 | 23.62 | 23.65 | -1.17% | |
| 24.39 | 24.43 | 23.82 | 23.93 | -1.68% | |
| 24.43 | 26.92 | 24.12 | 24.34 | -0.45% | |
| 24.61 | 24.70 | 24.28 | 24.45 | -0.33% | |
| 24.64 | 24.78 | 24.49 | 24.53 | -0.20% | |
| 24.89 | 25.06 | 24.54 | 24.58 | -1.60% | |
| 24.89 | 25.33 | 24.57 | 24.98 | +0.28% | |
| 25.59 | 25.86 | 24.83 | 24.91 | -3.60% | |
| 25.86 | 26.09 | 25.70 | 25.84 | +0.66% | |
| 25.26 | 25.70 | 25.19 | 25.67 | +1.42% | |
| 25.50 | 25.65 | 25.26 | 25.31 | -0.47% | |
| 25.50 | 25.65 | 25.33 | 25.43 | +0.24% | |
| 25.46 | 25.50 | 25.17 | 25.37 | +0.20% | |
| 25.19 | 25.53 | 25.19 | 25.32 | +0.36% | |
| 24.24 | 25.44 | 24.09 | 25.23 | +3.66% | |
| 24.27 | 24.64 | 24.01 | 24.34 | +0.29% | |
| 24.39 | 24.56 | 24.14 | 24.27 | +0.54% | |
| 24.11 | 24.25 | 23.94 | 24.14 | -0.29% | |
| 24.01 | 24.30 | 23.93 | 24.21 | +0.54% | |
| 23.95 | 24.37 | 23.80 | 24.08 | +0.58% | |
| 24.05 | 24.17 | 23.85 | 23.94 | -0.46% | |
| 23.73 | 24.26 | 23.55 | 24.05 | +0.46% | |
| 24.16 | 24.36 | 23.85 | 23.94 | -1.28% | |
| 24.27 | 24.62 | 24.20 | 24.25 | -0.90% | |
| 23.57 | 24.65 | 23.53 | 24.47 | +5.02% | |
| 23.20 | 23.42 | 23.07 | 23.30 | +0.13% | |
| 22.44 | 23.45 | 22.44 | 23.27 | +4.26% | |
| 22.41 | 22.76 | 21.94 | 22.32 | +0.50% | |
| 22.00 | 22.34 | 22.00 | 22.21 | +0.77% | |
| 21.46 | 22.08 | 21.32 | 22.04 | +2.65% | |
| 22.15 | 22.18 | 21.43 | 21.47 | -3.38% | |
| 22.10 | 22.29 | 21.79 | 22.22 | +0.09% | |
| 22.28 | 22.52 | 22.07 | 22.20 | -0.76% | |
| 22.43 | 22.72 | 22.32 | 22.37 | -0.36% | |
| 22.43 | 22.58 | 22.28 | 22.45 | +0.22% | |
| 22.13 | 22.65 | 22.07 | 22.40 | +1.54% | |
| 22.05 | 22.30 | 21.89 | 22.06 | 0.00% | |
| 22.42 | 22.51 | 21.95 | 22.06 | -1.91% | |
| 22.21 | 22.59 | 22.15 | 22.49 | 0.00% | |
| 22.43 | 22.61 | 22.25 | 22.49 | -0.35% | |
| 22.21 | 22.58 | 21.78 | 22.57 | +1.71% | |
| 22.27 | 22.40 | 21.97 | 22.19 | -1.16% | |
| 22.50 | 22.95 | 22.34 | 22.45 | -0.53% | |
| 23.17 | 23.53 | 22.47 | 22.57 | -3.38% | |
| 23.14 | 23.37 | 22.93 | 23.36 | +1.08% | |
| 23.13 | 23.35 | 23.05 | 23.11 | -0.04% | |
| 23.22 | 23.50 | 23.11 | 23.12 | +0.30% | |
| 23.05 | 23.19 | 22.44 | 23.05 | +0.30% | |
| 22.96 | 23.28 | 22.80 | 22.98 | +0.48% | |
| 22.44 | 22.92 | 22.44 | 22.87 | +1.60% | |
| 22.19 | 22.52 | 21.95 | 22.51 | +2.36% | |
| 22.31 | 22.78 | 21.97 | 21.99 | -0.50% | |
| 23.26 | 23.70 | 22.00 | 22.10 | -5.52% | |
| 23.91 | 24.08 | 23.20 | 23.39 | -1.68% | |
| 22.83 | 23.86 | 22.83 | 23.79 | +3.26% | |
| 23.02 | 23.09 | 22.72 | 23.04 | +1.19% | |
| 23.55 | 23.86 | 22.74 | 22.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HFWA chart for longer ranges.