U.S. markets closed

Heritage Financial Corporation (HFWA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.89+0.05 (+0.27%)
Al cierre: 04:00PM EDT
18.89 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202419.1219.2318.8518.8918.89216,264
02 may 202418.3618.8918.3618.8418.84152,900
01 may 202417.9218.5417.9018.2618.26206,900
30 abr 202417.5517.9517.3617.7417.74276,400
29 abr 202417.8317.9517.5817.6617.66398,800
26 abr 202417.9818.3917.8317.8717.87188,900
25 abr 202418.9618.9617.8018.0918.09141,100
24 abr 202418.4318.6618.1018.6218.62114,100
23 abr 202418.1418.9218.0718.6318.63164,100
22 abr 202418.1818.3618.0418.1218.12187,200
19 abr 202417.4718.1817.3818.1718.17164,400
18 abr 202417.3517.7117.3517.5517.55150,300
17 abr 202417.3017.5917.1917.3417.34170,100
16 abr 202417.1417.2416.9117.1217.12176,600
15 abr 202417.3117.5517.1617.2717.27149,000
12 abr 202417.2217.3517.1517.3117.31123,500
11 abr 202417.4917.4917.1517.2817.28128,600
10 abr 202417.8117.8117.0217.3317.33162,000
09 abr 202418.3618.4718.1818.3218.3276,000
08 abr 202418.0018.5217.9418.2218.2290,100
05 abr 202418.2618.2618.0118.0318.03101,800
04 abr 202418.7218.8518.3218.3318.33127,100
03 abr 202418.4918.7118.3818.4718.47161,000
02 abr 202418.7018.9318.4018.5818.58150,000
01 abr 202419.4919.4918.8018.9818.98224,600
28 mar 202419.2619.4319.0619.3919.39227,500
27 mar 202418.3519.1718.3319.1719.17112,600
26 mar 202418.4218.5218.2618.2718.2793,300
25 mar 202418.2818.5418.2618.4318.4389,100
22 mar 202418.7218.7218.2518.3018.30116,700
21 mar 202418.6318.8718.5018.6018.60187,300
20 mar 202418.0018.7017.9618.4818.48358,100
19 mar 202417.8718.0917.8717.9917.99153,700
18 mar 202418.3918.3917.8417.8817.88176,400
15 mar 202418.2518.7018.2518.3818.38675,400
14 mar 202418.7518.7518.1718.2718.27142,900
13 mar 202418.7619.1018.6718.8318.8393,800
12 mar 202419.1219.1318.7918.8418.84155,300
11 mar 202419.1219.4019.0619.2119.21100,400
08 mar 202419.4619.4619.1719.1819.18115,000
07 mar 202419.6019.7519.1419.1719.17136,400
06 mar 202419.2919.6818.8619.3319.33157,000
05 mar 202418.4619.4318.4619.2919.29162,100
04 mar 202418.5819.0218.5318.5918.59234,400
01 mar 202418.2118.3917.8018.3918.39146,500
29 feb 202418.5518.8518.2418.3518.35207,400
28 feb 202418.1618.3618.0018.2118.21173,100
27 feb 202418.2918.5618.1418.2518.25175,400
26 feb 202418.5018.6818.0218.1618.16225,500
23 feb 202418.4018.7518.1618.5818.58182,500
22 feb 202418.4218.7318.1418.3318.33206,700
21 feb 202418.5118.6818.2318.5018.50199,400
20 feb 202418.5718.9218.3718.5218.52174,500
16 feb 202418.9219.0718.6518.7618.76177,800
15 feb 202418.3519.1018.1619.0019.00185,300
14 feb 202418.2618.3517.9518.1818.18247,300
13 feb 202418.1818.3317.8018.0118.01461,000
12 feb 202418.3219.0018.3218.7618.76156,800
09 feb 202418.1118.4117.7218.4018.40182,500
08 feb 202418.0318.1517.8618.0718.07121,900
07 feb 202418.4418.4617.8218.0818.08171,500
07 feb 20240.23 Dividendo
06 feb 202418.5618.8018.5218.6318.40127,800
05 feb 202418.8818.9218.4118.5718.34137,300
02 feb 202418.7619.3318.7619.0718.83196,000
01 feb 202420.3020.5519.0719.1218.88372,600
31 ene 202419.9020.4719.7520.1519.90647,600
30 ene 202420.7020.9020.2820.2820.03231,400
29 ene 202420.4920.7620.3920.7020.44173,800
26 ene 202420.4820.7120.1520.5820.33291,700
25 ene 202420.8821.2820.0220.5820.33271,200
24 ene 202420.8221.0120.6920.9620.70158,600
23 ene 202421.0421.2620.5620.6120.36111,600
22 ene 202420.6720.9420.5420.9220.66158,800
19 ene 202420.4720.5720.1220.5020.25116,100
18 ene 202420.3620.5120.1320.3120.06139,000
17 ene 202420.1120.3619.9620.3020.05209,100
16 ene 202419.9520.5319.2320.1619.91165,100
12 ene 202420.4220.5420.0820.3020.05122,500
11 ene 202420.1020.2419.7620.2319.98392,100
10 ene 202420.1220.2519.9420.2520.00104,900
09 ene 202420.3720.4620.1520.2319.9896,300
08 ene 202420.5120.7020.3120.5820.33118,100
05 ene 202420.4220.7620.3820.6320.38200,500
04 ene 202420.5720.7620.4120.4620.21125,400
03 ene 202421.1021.1020.4620.5020.25148,700
02 ene 202421.2921.6721.0421.1520.89167,600
29 dic 202321.8222.0521.1821.3921.13131,400
28 dic 202321.8522.0921.7721.9421.6785,100
27 dic 202321.9622.0221.6121.9221.65150,300
26 dic 202321.6021.9221.4621.8521.58163,600
22 dic 202321.6521.6921.4221.5021.23112,400
21 dic 202321.3021.4321.0021.4121.15209,600
20 dic 202321.3121.9021.1121.1220.86240,100
19 dic 202321.2921.7521.1721.4821.21169,100
18 dic 202321.7221.7421.1621.2320.97221,000
15 dic 202322.3322.3321.5221.5621.29863,000
14 dic 202321.6422.5521.6422.0421.77256,200
13 dic 202320.2821.4620.0121.4621.20358,200
12 dic 202320.3020.6620.1120.3120.06177,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...