MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HFWA — Heritage Financial Corp
NasdaqHeritage Financial Corp
$28.14
+0.25(+0.90%)
- O
- 28.21
- H
- 28.48
- L
- 27.91
- V
- 369.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.14
Period Return+24.18%
Period High$31.25
Period Low$21.32
Avg Daily Volume259.9K
Total Trading Days365
HFWA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.21 | $28.48 | $27.91 | $28.14 | +$0.25 | +0.90% | 369,963 | $28.15 | $27.91 $28.48 |
| Oct 1, 2026 | $27.47 | $27.95 | $26.97 | $27.89 | +$0.26 | +0.94% | 474,177 | $27.60 | $26.97 $27.95 |
| Sep 30, 2026 | $27.91 | $28.03 | $27.35 | $27.63 | $-0.18 | -0.65% | 428,437 | $27.61 | $27.35 $28.03 |
| Sep 29, 2026 | $28.16 | $28.32 | $27.69 | $27.81 | $-0.35 | -1.24% | 339,625 | $27.85 | $27.69 $28.32 |
| Sep 28, 2026 | $28.52 | $28.53 | $28.07 | $28.16 | $-0.41 | -1.44% | 370,703 | $28.19 | $28.07 $28.53 |
| Sep 25, 2026 | $28.26 | $28.61 | $28.26 | $28.57 | +$0.32 | +1.13% | 419,989 | $28.52 | $28.26 $28.61 |
| Sep 24, 2026 | $28.00 | $28.34 | $27.84 | $28.25 | +$0.30 | +1.07% | 422,612 | $28.13 | $27.84 $28.34 |
| Sep 23, 2026 | $28.26 | $28.48 | $27.92 | $27.95 | $-0.27 | -0.96% | 352,915 | $28.08 | $27.92 $28.48 |
| Sep 22, 2026 | $28.28 | $28.76 | $28.16 | $28.22 | +$0.22 | +0.79% | 486,666 | $28.37 | $28.16 $28.76 |
| Sep 21, 2026 | $28.20 | $28.38 | $28.00 | $28.00 | $-0.19 | -0.67% | 267,046 | $28.09 | $28.00 $28.38 |
| Sep 18, 2026 | $27.93 | $28.25 | $27.66 | $28.19 | +$0.10 | +0.36% | 800,434 | $28.10 | $27.66 $28.25 |
| Sep 17, 2026 | $28.23 | $28.24 | $27.88 | $28.09 | +$0.08 | +0.29% | 459,770 | $28.07 | $27.88 $28.24 |
| Sep 16, 2026 | $28.43 | $28.50 | $27.55 | $28.01 | $-0.50 | -1.75% | 469,372 | $28.13 | $27.55 $28.50 |
| Sep 15, 2026 | $28.45 | $28.75 | $28.40 | $28.51 | $-0.03 | -0.11% | 394,002 | $28.54 | $28.40 $28.75 |
| Sep 14, 2026 | $28.43 | $28.81 | $28.40 | $28.54 | +$0.13 | +0.46% | 462,964 | $28.58 | $28.40 $28.81 |
| Sep 11, 2026 | $28.60 | $28.83 | $28.24 | $28.41 | +$0.00 | +0.00% | 524,138 | $28.48 | $28.24 $28.83 |
| Sep 10, 2026 | $28.33 | $28.56 | $28.14 | $28.41 | +$0.04 | +0.14% | 915,398 | $28.41 | $28.14 $28.56 |
| Sep 9, 2026 | $28.73 | $28.85 | $28.31 | $28.37 | $-0.53 | -1.83% | 325,996 | $28.50 | $28.31 $28.85 |
| Sep 8, 2026 | $29.16 | $29.21 | $28.84 | $28.90 | $-0.39 | -1.33% | 368,773 | $29.01 | $28.84 $29.21 |
| Sep 4, 2026 | $29.06 | $29.49 | $29.05 | $29.29 | +$0.06 | +0.21% | 221,960 | $29.31 | $29.05 $29.49 |
| Sep 3, 2026 | $29.41 | $29.58 | $29.06 | $29.23 | +$0.00 | +0.00% | 389,088 | $29.20 | $29.06 $29.58 |
| Sep 2, 2026 | $28.68 | $29.29 | $28.68 | $29.23 | +$0.67 | +2.35% | 359,690 | $29.16 | $28.68 $29.29 |
| Sep 1, 2026 | $28.46 | $28.74 | $28.40 | $28.56 | $-0.01 | -0.04% | 616,948 | $28.53 | $28.40 $28.74 |
| Aug 31, 2026 | $28.65 | $28.70 | $28.48 | $28.57 | $-0.10 | -0.35% | 223,059 | $28.59 | $28.48 $28.70 |
| Aug 28, 2026 | $28.70 | $28.87 | $28.56 | $28.67 | +$0.01 | +0.03% | 217,657 | $28.68 | $28.56 $28.87 |
| Aug 27, 2026 | $28.54 | $28.70 | $28.30 | $28.66 | $-0.08 | -0.28% | 205,701 | $28.58 | $28.30 $28.70 |
| Aug 26, 2026 | $28.89 | $29.03 | $28.71 | $28.74 | $-0.03 | -0.10% | 233,808 | $28.79 | $28.71 $29.03 |
| Aug 25, 2026 | $29.07 | $29.17 | $28.74 | $28.77 | $-0.27 | -0.93% | 230,595 | $28.81 | $28.74 $29.17 |
| Aug 24, 2026 | $29.16 | $29.32 | $29.02 | $29.04 | $-0.06 | -0.21% | 340,513 | $29.11 | $29.02 $29.32 |
| Aug 21, 2026 | $29.15 | $29.34 | $28.72 | $29.10 | +$0.15 | +0.52% | 322,997 | $29.05 | $28.72 $29.34 |