Heritage Financial Corporation ( HFWA) - Price History
Monthly price history for HFWA (Heritage Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $28.14 | $28.14 |
| September 2026 | $27.63 | $27.63 |
| August 2026 | $28.57 | $28.57 |
| July 2026 | $29.49 | $29.73 |
| June 2026 | $29.38 | $29.62 |
| May 2026 | $27.03 | $27.25 |
| April 2026 | $27.06 | $27.52 |
| March 2026 | $25.56 | $26 |
| February 2026 | $25.96 | $26.41 |
| January 2026 | $25.38 | $25.81 |
| December 2025 | $23.04 | $23.65 |
| November 2025 | $23.32 | $23.94 |
| October 2025 | $21.38 | $22.19 |
| September 2025 | $23.31 | $24.19 |
| August 2025 | $23.55 | $24.44 |
| July 2025 | $21.49 | $22.54 |
| June 2025 | $22.73 | $23.84 |
| May 2025 | $22.29 | $23.38 |
| April 2025 | $21.54 | $22.82 |
| March 2025 | $22.96 | $24.33 |
| February 2025 | $23.85 | $25.27 |
| January 2025 | $24.03 | $25.70 |
| December 2024 | $22.91 | $24.50 |
| November 2024 | $24.73 | $26.45 |
| October 2024 | $21.29 | $22.99 |
| September 2024 | $20.16 | $21.77 |
| August 2024 | $21.15 | $22.84 |
| July 2024 | $21.22 | $23.17 |
| June 2024 | $16.51 | $18.03 |
| May 2024 | $16.60 | $18.13 |
| April 2024 | $16.05 | $17.74 |
| March 2024 | $17.54 | $19.39 |
| February 2024 | $16.60 | $18.35 |
| January 2024 | $18.01 | $20.15 |
| December 2023 | $19.11 | $21.39 |
| November 2023 | $15.92 | $17.82 |
| October 2023 | $14.54 | $16.27 |
| September 2023 | $14.38 | $16.31 |
| August 2023 | $15.18 | $17.22 |
| July 2023 | $16.35 | $18.76 |
| June 2023 | $14.09 | $16.17 |
| May 2023 | $14.25 | $16.35 |
| April 2023 | $15.14 | $17.61 |
| March 2023 | $18.40 | $21.40 |
| February 2023 | $23.96 | $27.87 |
| January 2023 | $24.34 | $28.53 |
| December 2022 | $26.14 | $30.64 |
| November 2022 | $28.07 | $32.90 |
| October 2022 | $28.57 | $33.69 |
| September 2022 | $22.44 | $26.47 |
| August 2022 | $22.04 | $25.99 |
| July 2022 | $21.89 | $26.02 |
| June 2022 | $21.16 | $25.16 |
| May 2022 | $21.96 | $26.10 |
| April 2022 | $20.20 | $24.22 |
| March 2022 | $20.90 | $25.06 |
| February 2022 | $21.87 | $26.22 |
| January 2022 | $20.07 | $24.26 |
| December 2021 | $20.22 | $24.44 |
| November 2021 | $19.38 | $23.43 |
| October 2021 | $20.38 | $24.84 |
| September 2021 | $20.92 | $25.50 |
| August 2021 | $20.88 | $25.45 |
| July 2021 | $19.68 | $24.19 |
| June 2021 | $20.35 | $25.02 |
| May 2021 | $23.60 | $29.01 |
| April 2021 | $22.70 | $28.10 |
| March 2021 | $22.81 | $28.24 |
| February 2021 | $20.91 | $25.89 |
| January 2021 | $18.91 | $23.60 |
| December 2020 | $18.74 | $23.39 |
| November 2020 | $18.64 | $23.27 |
| October 2020 | $16.63 | $20.96 |
| September 2020 | $14.60 | $18.39 |
| August 2020 | $15.82 | $19.94 |
| July 2020 | $14.85 | $18.92 |
| June 2020 | $15.70 | $20 |
| May 2020 | $14.92 | $19 |
| April 2020 | $15.56 | $20.05 |
| March 2020 | $15.53 | $20 |
| February 2020 | $18 | $23.19 |
| January 2020 | $19.86 | $25.78 |
| December 2019 | $21.80 | $28.30 |
| November 2019 | $21.25 | $27.58 |
| October 2019 | $21.07 | $27.53 |
| September 2019 | $20.64 | $26.96 |
| August 2019 | $20.04 | $26.18 |
| July 2019 | $21.68 | $28.52 |
| June 2019 | $22.45 | $29.54 |
| May 2019 | $21.36 | $28.10 |
| April 2019 | $22.88 | $30.27 |
| March 2019 | $22.78 | $30.14 |
| February 2019 | $24.88 | $32.92 |
| January 2019 | $23.28 | $30.98 |
| December 2018 | $22.33 | $29.72 |
| November 2018 | $26.28 | $34.97 |
| October 2018 | $24.39 | $32.72 |
| September 2018 | $26.20 | $35.15 |
| August 2018 | $27.06 | $36.30 |
| July 2018 | $26.01 | $35.05 |
| June 2018 | $25.86 | $34.85 |
| May 2018 | $23.86 | $32.15 |
| April 2018 | $21.94 | $29.70 |
| March 2018 | $22.60 | $30.60 |
| February 2018 | $21.97 | $29.75 |
| January 2018 | $22.63 | $30.80 |
| December 2017 | $22.63 | $30.80 |
| November 2017 | $23.92 | $32.55 |
| October 2017 | $22.25 | $30.50 |
| September 2017 | $21.52 | $29.50 |
| August 2017 | $19.08 | $26.15 |
| July 2017 | $19.75 | $27.20 |
| June 2017 | $19.24 | $26.50 |
| May 2017 | $17.32 | $23.85 |
| April 2017 | $19.07 | $26.40 |
| March 2017 | $17.88 | $24.75 |
| February 2017 | $18.06 | $25 |
| January 2017 | $18.33 | $25.50 |
| December 2016 | $18.51 | $25.75 |
| November 2016 | $16.28 | $22.65 |
| October 2016 | $12.96 | $18.40 |
| September 2016 | $12.64 | $17.95 |
| August 2016 | $13.02 | $18.48 |
| July 2016 | $12.21 | $17.46 |
| June 2016 | $12.30 | $17.58 |
| May 2016 | $12.77 | $18.26 |
| April 2016 | $12.82 | $18.45 |
| March 2016 | $12.21 | $17.57 |
| February 2016 | $12.12 | $17.44 |
| January 2016 | $12.50 | $18.11 |
| December 2015 | $13.01 | $18.84 |
| November 2015 | $13.52 | $19.58 |
| October 2015 | $12.57 | $18.42 |
| September 2015 | $12.85 | $18.82 |
| August 2015 | $12.10 | $17.72 |
| July 2015 | $12 | $17.70 |
| June 2015 | $12.12 | $17.87 |
| May 2015 | $11.60 | $17.11 |
| April 2015 | $11.39 | $16.90 |
| March 2015 | $11.46 | $17 |
| February 2015 | $10.86 | $16.12 |
| January 2015 | $10.40 | $15.52 |
| December 2014 | $11.76 | $17.55 |
| November 2014 | $11.34 | $16.93 |
| October 2014 | $11.59 | $17.55 |
| September 2014 | $10.46 | $15.84 |
| August 2014 | $10.80 | $16.36 |
| July 2014 | $10.44 | $15.91 |
| June 2014 | $10.56 | $16.09 |
| May 2014 | $10.34 | $15.75 |
| April 2014 | $10.61 | $16.16 |
| March 2014 | $11.06 | $16.92 |
| February 2014 | $11.59 | $17.73 |
| January 2014 | $11.07 | $17.03 |
| December 2013 | $11.12 | $17.10 |
| November 2013 | $11.18 | $17.20 |
| October 2013 | $10.44 | $16.13 |
| September 2013 | $10.04 | $15.52 |
| August 2013 | $9.78 | $15.12 |
| July 2013 | $10.16 | $15.89 |
| June 2013 | $9.37 | $14.65 |
| May 2013 | $8.84 | $13.81 |
| April 2013 | $8.87 | $13.95 |
| March 2013 | $9.22 | $14.50 |
| February 2013 | $8.81 | $13.85 |
| January 2013 | $8.94 | $14.13 |
| December 2012 | $9.29 | $14.69 |
| November 2012 | $8.81 | $13.93 |
| October 2012 | $8.51 | $13.83 |
| September 2012 | $9.25 | $15.03 |
| August 2012 | $8.61 | $13.99 |
| July 2012 | $8.48 | $13.85 |
| June 2012 | $8.84 | $14.65 |
| May 2012 | $8.36 | $13.85 |
| April 2012 | $7.86 | $13.10 |
| March 2012 | $8.16 | $13.60 |
| February 2012 | $8.04 | $13.40 |
| January 2012 | $8.36 | $14 |
| December 2011 | $7.50 | $12.56 |
| November 2011 | $7.37 | $12.34 |
| October 2011 | $7.35 | $12.61 |
| September 2011 | $6.43 | $11.04 |
| August 2011 | $6.80 | $11.67 |
| July 2011 | $7.56 | $13.03 |
| June 2011 | $7.50 | $12.93 |
| May 2011 | $7.86 | $13.54 |
| April 2011 | $8.54 | $14.74 |
| March 2011 | $8.20 | $14.17 |
| February 2011 | $8.66 | $14.96 |
| January 2011 | $8.25 | $14.25 |
| December 2010 | $8.06 | $13.92 |
| November 2010 | $7.94 | $13.72 |
| October 2010 | $7.82 | $13.51 |
| September 2010 | $8.11 | $14 |
| August 2010 | $7.32 | $12.65 |
| July 2010 | $8.60 | $14.85 |
| June 2010 | $8.67 | $14.97 |
| May 2010 | $8.67 | $14.97 |
| April 2010 | $8.86 | $15.31 |
| March 2010 | $8.74 | $15.09 |
| February 2010 | $8.56 | $14.79 |
| January 2010 | $8.14 | $14.06 |
| December 2009 | $7.98 | $13.78 |
| November 2009 | $7.38 | $12.74 |
| October 2009 | $7.24 | $12.51 |
| September 2009 | $7.61 | $13.15 |
| August 2009 | $7.42 | $12.82 |
| July 2009 | $7.44 | $12.85 |
| June 2009 | $6.69 | $11.56 |
| May 2009 | $6.95 | $12 |
| April 2009 | $6.54 | $11.30 |
| March 2009 | $6.05 | $10.45 |
| February 2009 | $6.63 | $11.45 |
| January 2009 | $7.02 | $12.23 |
| December 2008 | $7.03 | $12.25 |
| November 2008 | $6.94 | $12.09 |
| October 2008 | $7.01 | $12.21 |
| September 2008 | $7.07 | $12.47 |
| August 2008 | $8.01 | $14.12 |
| July 2008 | $8.40 | $14.80 |
| June 2008 | $8.86 | $15.85 |
| May 2008 | $9.45 | $16.91 |
| April 2008 | $10.48 | $18.76 |
| March 2008 | $9.61 | $17.41 |
| February 2008 | $10.92 | $19.79 |
| January 2008 | $11.26 | $20.39 |
| December 2007 | $10.86 | $19.90 |
| November 2007 | $11.46 | $21 |
| October 2007 | $11.74 | $21.50 |
| September 2007 | $11.92 | $22.05 |
| August 2007 | $12.44 | $23 |
| July 2007 | $12.98 | $24 |
| June 2007 | $12.78 | $23.85 |
| May 2007 | $12.41 | $23.15 |
| April 2007 | $12.32 | $22.98 |
| March 2007 | $13.27 | $24.97 |
| February 2007 | $13.29 | $25.02 |
| January 2007 | $13.10 | $24.65 |
| December 2006 | $13.07 | $24.81 |
| November 2006 | $12.84 | $24.38 |
| October 2006 | $12.95 | $24.58 |
| September 2006 | $13.61 | $26.04 |
| August 2006 | $14.25 | $27.27 |
| July 2006 | $14 | $26.79 |
| June 2006 | $13.66 | $26.34 |
| May 2006 | $12.97 | $25 |
| April 2006 | $13.65 | $26.31 |
| March 2006 | $14.94 | $29 |
| February 2006 | $13.91 | $27 |
| January 2006 | $12.76 | $24.77 |
| December 2005 | $12.48 | $24.41 |
| November 2005 | $12.26 | $23.99 |
| October 2005 | $12.33 | $24.13 |
| September 2005 | $12.27 | $24.20 |
| August 2005 | $10.77 | $22.30 |
| July 2005 | $10.86 | $22.48 |
| June 2005 | $10.52 | $21.96 |
| May 2005 | $10.42 | $21.75 |
| April 2005 | $10.53 | $21.99 |
| March 2005 | $10.69 | $22.50 |
| February 2005 | $10.26 | $21.61 |
| January 2005 | $10.38 | $21.84 |
| December 2004 | $10.42 | $22.12 |
| November 2004 | $10.23 | $21.71 |
| October 2004 | $9.78 | $20.76 |
| September 2004 | $9.63 | $20.60 |
| August 2004 | $9.48 | $20.28 |
| July 2004 | $9.49 | $20.30 |
| June 2004 | $8.64 | $18.64 |
| May 2004 | $8.70 | $18.77 |
| April 2004 | $9.04 | $19.50 |
| March 2004 | $9.76 | $21.22 |
| February 2004 | $9.84 | $21.40 |
| January 2004 | $10.10 | $21.95 |
| December 2003 | $9.84 | $21.53 |
| November 2003 | $10.05 | $22.01 |
| October 2003 | $10.04 | $21.97 |
| September 2003 | $9.88 | $21.78 |
| August 2003 | $9.87 | $21.76 |
| July 2003 | $9.75 | $21.49 |
| June 2003 | $9.74 | $21.61 |
| May 2003 | $10.24 | $22.70 |
| April 2003 | $9.61 | $21.32 |
| March 2003 | $9.86 | $21.99 |
| February 2003 | $8.70 | $19.41 |
| January 2003 | $8.48 | $18.92 |
| December 2002 | $7.93 | $17.81 |
| November 2002 | $7.61 | $17.10 |
| October 2002 | $7.49 | $16.83 |
| September 2002 | $7.21 | $16.32 |
| August 2002 | $7.16 | $16.22 |
| July 2002 | $7 | $15.85 |
| June 2002 | $7.01 | $15.99 |
| May 2002 | $6.92 | $15.80 |
| April 2002 | $6.47 | $14.77 |
| March 2002 | $6.17 | $14.20 |
| February 2002 | $5.38 | $12.37 |
| January 2002 | $5.31 | $12.22 |
| December 2001 | $5.14 | $11.93 |
| November 2001 | $5.01 | $11.64 |
| October 2001 | $4.86 | $11.30 |
| September 2001 | $4.95 | $11.60 |
| August 2001 | $4.99 | $11.70 |
| July 2001 | $4.72 | $11.07 |
| June 2001 | $4.49 | $10.64 |
| May 2001 | $4.40 | $10.42 |
| April 2001 | $4.27 | $10.11 |
| March 2001 | $4.27 | $10.20 |
| February 2001 | $4.24 | $10.12 |
| January 2001 | $4.16 | $9.94 |
| December 2000 | $4.22 | $10.19 |
| November 2000 | $4.17 | $10.06 |
| October 2000 | $4.04 | $9.75 |
| September 2000 | $4.03 | $9.81 |
| August 2000 | $3.90 | $9.50 |
| July 2000 | $3.64 | $8.88 |
| June 2000 | $3.53 | $8.69 |
| May 2000 | $3.20 | $7.88 |
| April 2000 | $3.18 | $7.81 |
| March 2000 | $3.30 | $8.19 |
| February 2000 | $3.12 | $7.75 |
| January 2000 | $3.17 | $7.88 |
| December 1999 | $3.44 | $8.62 |
| November 1999 | $3.39 | $8.50 |
| October 1999 | $3.42 | $8.56 |
| September 1999 | $3.07 | $7.75 |
| August 1999 | $3.27 | $8.25 |
| July 1999 | $3.32 | $8.38 |
| June 1999 | $3.36 | $8.56 |
| May 1999 | $3.24 | $8.25 |
| April 1999 | $3.14 | $8 |
| March 1999 | $3.29 | $8.44 |
| February 1999 | $3.61 | $9.25 |
| January 1999 | $3.73 | $9.56 |
| December 1998 | $3.79 | $9.75 |
| November 1998 | $4.22 | $10.88 |
| October 1998 | $4.25 | $10.94 |
| September 1998 | $4.28 | $11.06 |
| August 1998 | $3.82 | $9.88 |
| July 1998 | $5.20 | $13.44 |
| June 1998 | $5.69 | $14.75 |
| May 1998 | $5.88 | $15.25 |
| April 1998 | $6.03 | $15.62 |
| March 1998 | $5.87 | $15.25 |
| February 1998 | $5.68 | $14.75 |
| January 1998 | $5.20 | $13.50 |
HFWA
List: Contenders
Price: $28.14
52 week price:
Dividend Yield: 3.31%
5-year range yield:
Forward Dividend Yield: 3.55%
Payout Ratio: 73.02%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.10 USD
P/E Ratio: 14.21
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 69556
Market Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 4.19%
DGR5: 3.77%
DGR10: 5.81%