Heritage Financial Corporation HFWA
NASDAQ · Vereinigte Staaten · Finanzen
$27,89+0,26 (+0,94 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,89 | +0,94 % | $27,47 | $27,95 | $26,97 | 474,20K |
| 2026-09-30 | $27,63 | -0,65 % | $27,91 | $28,03 | $27,35 | 428,40K |
| 2026-09-29 | $27,81 | -1,24 % | $28,16 | $28,32 | $27,69 | 339,60K |
| 2026-09-28 | $28,16 | -1,44 % | $28,52 | $28,53 | $28,07 | 370,70K |
| 2026-09-25 | $28,57 | +1,13 % | $28,26 | $28,61 | $28,26 | 419,80K |
| 2026-09-24 | $28,25 | +1,07 % | $28,00 | $28,34 | $27,84 | 422,60K |
| 2026-09-23 | $27,95 | -0,96 % | $28,26 | $28,48 | $27,92 | 352,90K |
| 2026-09-22 | $28,22 | +0,79 % | $28,28 | $28,76 | $28,16 | 486,70K |
| 2026-09-21 | $28,00 | -0,67 % | $28,20 | $28,38 | $28,00 | 267,00K |
| 2026-09-18 | $28,19 | +0,36 % | $27,93 | $28,25 | $27,66 | 800,40K |
| 2026-09-17 | $28,09 | +0,29 % | $28,23 | $28,24 | $27,88 | 459,80K |
| 2026-09-16 | $28,01 | -1,75 % | $28,43 | $28,50 | $27,55 | 469,40K |
| 2026-09-15 | $28,51 | -0,11 % | $28,45 | $28,75 | $28,40 | 394,30K |
| 2026-09-14 | $28,54 | +0,46 % | $28,43 | $28,81 | $28,40 | 463,20K |
| 2026-09-11 | $28,41 | 0,00 % | $28,60 | $28,83 | $28,24 | 524,00K |
| 2026-09-10 | $28,41 | +0,14 % | $28,33 | $28,56 | $28,14 | 915,40K |
| 2026-09-09 | $28,37 | -1,83 % | $28,73 | $28,85 | $28,31 | 326,00K |
| 2026-09-08 | $28,90 | -1,33 % | $29,16 | $29,21 | $28,84 | 368,80K |
| 2026-09-04 | $29,29 | +0,21 % | $29,06 | $29,49 | $29,05 | 221,70K |
| 2026-09-03 | $29,23 | 0,00 % | $29,41 | $29,58 | $29,06 | 389,10K |
| 2026-09-02 | $29,23 | +2,35 % | $28,68 | $29,29 | $28,68 | 359,70K |
| 2026-09-01 | $28,56 | -0,04 % | $28,46 | $28,74 | $28,40 | 616,90K |
| 2026-08-31 | $28,57 | -0,35 % | $28,65 | $28,70 | $28,48 | 222,90K |
| 2026-08-28 | $28,67 | +0,03 % | $28,70 | $28,87 | $28,56 | 217,70K |
| 2026-08-27 | $28,66 | -0,28 % | $28,54 | $28,70 | $28,30 | 205,70K |
| 2026-08-26 | $28,74 | -0,10 % | $28,89 | $29,03 | $28,71 | 233,80K |
| 2026-08-25 | $28,77 | -0,93 % | $29,07 | $29,17 | $28,74 | 230,60K |
| 2026-08-24 | $29,04 | -0,21 % | $29,16 | $29,32 | $29,02 | 340,50K |
| 2026-08-21 | $29,10 | +0,52 % | $29,15 | $29,34 | $28,72 | 323,00K |
| 2026-08-20 | $28,95 | +0,31 % | $28,80 | $29,02 | $28,58 | 274,20K |
| 2026-08-19 | $28,86 | -2,00 % | $29,45 | $29,61 | $28,72 | 288,20K |
| 2026-08-18 | $29,45 | -0,51 % | $29,68 | $29,70 | $29,36 | 300,70K |
| 2026-08-17 | $29,60 | -0,47 % | $29,69 | $29,89 | $29,45 | 269,20K |
| 2026-08-14 | $29,74 | -0,80 % | $29,88 | $30,13 | $29,68 | 203,00K |
| 2026-08-13 | $29,98 | +0,64 % | $29,97 | $30,10 | $29,86 | 238,40K |
| 2026-08-12 | $29,79 | +0,88 % | $29,59 | $29,95 | $29,47 | 271,50K |
| 2026-08-11 | $29,53 | +0,41 % | $29,51 | $29,74 | $29,42 | 390,20K |
| 2026-08-10 | $29,41 | -0,31 % | $29,32 | $29,46 | $29,04 | 380,30K |
| 2026-08-07 | $29,50 | -0,51 % | $29,58 | $29,77 | $29,20 | 455,10K |
| 2026-08-06 | $29,65 | -1,20 % | $30,22 | $30,39 | $29,63 | 430,90K |
| 2026-08-05 | $30,01 | -1,70 % | $30,28 | $30,33 | $29,88 | 362,20K |
| 2026-08-04 | $30,53 | +1,73 % | $30,01 | $30,63 | $29,88 | 414,00K |
| 2026-08-03 | $30,01 | +0,94 % | $30,16 | $30,23 | $29,82 | 383,20K |
| 2026-07-31 | $29,73 | +0,61 % | $29,50 | $29,82 | $29,00 | 437,20K |
| 2026-07-30 | $29,55 | -0,97 % | $29,91 | $29,95 | $29,52 | 449,50K |
| 2026-07-29 | $29,84 | -0,17 % | $29,71 | $29,90 | $29,58 | 518,80K |
| 2026-07-28 | $29,89 | +0,30 % | $30,02 | $30,85 | $29,63 | 390,10K |
| 2026-07-27 | $29,80 | -1,19 % | $30,21 | $30,73 | $29,78 | 487,20K |
| 2026-07-24 | $30,16 | -0,43 % | $30,30 | $30,90 | $29,88 | 752,00K |
| 2026-07-23 | $30,29 | +0,36 % | $30,16 | $30,33 | $29,20 | 1,10M |
| 2026-07-22 | $30,18 | -0,76 % | $30,25 | $30,30 | $29,86 | 462,00K |
| 2026-07-21 | $30,41 | -0,49 % | $30,40 | $31,06 | $30,09 | 543,70K |
| 2026-07-20 | $30,56 | +0,13 % | $30,47 | $30,66 | $30,29 | 363,30K |
| 2026-07-17 | $30,52 | -2,34 % | $31,00 | $31,10 | $30,39 | 403,70K |
| 2026-07-16 | $31,25 | +3,55 % | $30,25 | $31,25 | $30,25 | 489,00K |
| 2026-07-15 | $30,18 | +1,93 % | $29,67 | $30,29 | $29,66 | 442,50K |
| 2026-07-14 | $29,61 | -0,67 % | $29,81 | $29,97 | $29,57 | 373,40K |
| 2026-07-13 | $29,81 | +1,33 % | $29,52 | $29,88 | $29,37 | 448,50K |
| 2026-07-10 | $29,42 | +0,75 % | $29,23 | $29,54 | $29,01 | 207,70K |
| 2026-07-09 | $29,20 | +1,74 % | $28,86 | $29,45 | $28,76 | 235,40K |
| 2026-07-08 | $28,70 | -2,51 % | $29,32 | $29,75 | $28,54 | 255,00K |
| 2026-07-07 | $29,44 | -1,24 % | $29,81 | $29,97 | $29,43 | 214,80K |
| 2026-07-06 | $29,81 | +0,37 % | $29,48 | $30,19 | $29,37 | 184,10K |
| 2026-07-02 | $29,70 | -1,75 % | $30,35 | $30,58 | $29,42 | 220,70K |
| 2026-07-01 | $30,23 | +2,06 % | $29,63 | $30,34 | $29,46 | 308,80K |
| 2026-06-30 | $29,62 | +0,75 % | $29,40 | $29,62 | $29,13 | 228,10K |
| 2026-06-29 | $29,40 | -0,41 % | $29,38 | $29,50 | $29,01 | 434,10K |
| 2026-06-26 | $29,52 | +0,79 % | $29,34 | $29,67 | $29,21 | 1,50M |
| 2026-06-25 | $29,29 | +1,07 % | $28,98 | $29,50 | $28,59 | 250,00K |
| 2026-06-24 | $28,98 | +0,87 % | $28,73 | $29,15 | $28,58 | 285,00K |
| 2026-06-23 | $28,73 | +2,31 % | $28,12 | $28,84 | $28,08 | 256,70K |
| 2026-06-22 | $28,08 | +0,57 % | $27,85 | $28,34 | $27,85 | 265,40K |
| 2026-06-18 | $27,92 | +1,45 % | $27,84 | $28,28 | $27,60 | 479,30K |
| 2026-06-17 | $27,52 | -2,58 % | $28,25 | $28,46 | $27,30 | 408,80K |
| 2026-06-16 | $28,25 | -0,67 % | $28,67 | $28,84 | $28,15 | 399,70K |
| 2026-06-15 | $28,44 | -2,07 % | $29,16 | $29,29 | $28,37 | 236,20K |
| 2026-06-12 | $29,04 | +0,76 % | $28,90 | $29,12 | $28,83 | 223,00K |
| 2026-06-11 | $28,82 | +0,35 % | $28,82 | $28,99 | $28,50 | 273,70K |
| 2026-06-10 | $28,72 | +1,34 % | $28,56 | $28,92 | $28,38 | 276,20K |
| 2026-06-09 | $28,34 | +1,54 % | $28,06 | $28,74 | $28,06 | 242,40K |
| 2026-06-08 | $27,91 | +0,47 % | $27,94 | $28,18 | $27,38 | 194,00K |
| 2026-06-05 | $27,78 | +0,58 % | $27,54 | $28,14 | $27,49 | 206,30K |
| 2026-06-04 | $27,62 | +3,48 % | $27,09 | $27,69 | $26,98 | 255,40K |
| 2026-06-03 | $26,69 | -2,66 % | $27,25 | $27,26 | $26,66 | 249,40K |
| 2026-06-02 | $27,42 | +1,18 % | $27,01 | $27,49 | $27,01 | 225,60K |
| 2026-06-01 | $27,10 | -0,55 % | $27,39 | $27,45 | $26,68 | 388,30K |
| 2026-05-29 | $27,25 | -0,33 % | $27,27 | $27,56 | $27,24 | 312,20K |
| 2026-05-28 | $27,34 | +0,96 % | $27,08 | $27,34 | $26,75 | 195,30K |
| 2026-05-27 | $27,08 | -1,92 % | $27,70 | $27,70 | $27,02 | 172,70K |
| 2026-05-26 | $27,61 | +1,58 % | $27,28 | $27,67 | $26,79 | 229,30K |