18,140$
1,45%
Echtzeit-Aktienkurs Heritage Financial Corp
Bid:
Ask:
Aktienkurse zur Heritage Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,93 | 18,22 | 17,90 | 18,13 | 1,40% | 119.111,00 |
| 30.05.2024 | 17,76 | 17,98 | 17,57 | 17,88 | 2,17% | 118.932,00 |
| 29.05.2024 | 17,70 | 17,70 | 17,41 | 17,50 | -2,72% | 118.723,00 |
| 28.05.2024 | 18,35 | 18,47 | 17,97 | 17,99 | -1,64% | 118.863,00 |
| 24.05.2024 | 18,31 | 18,31 | 17,94 | 18,29 | 0,38% | 133.695,00 |
| 23.05.2024 | 18,72 | 18,92 | 18,10 | 18,22 | -2,46% | 177.657,00 |
| 22.05.2024 | 18,96 | 19,05 | 18,64 | 18,68 | -1,48% | 161.253,00 |
| 21.05.2024 | 18,68 | 19,01 | 18,68 | 18,96 | 1,34% | 112.152,00 |
| 20.05.2024 | 19,15 | 19,19 | 18,71 | 18,71 | -1,94% | 118.194,00 |
| 17.05.2024 | 18,96 | 19,27 | 18,95 | 19,08 | 1,01% | 107.280,00 |
| 16.05.2024 | 18,76 | 18,90 | 18,68 | 18,89 | 0,69% | 107.379,00 |
| 15.05.2024 | 18,95 | 19,01 | 18,71 | 18,76 | -0,11% | 103.995,00 |
| 14.05.2024 | 18,81 | 18,81 | 18,59 | 18,78 | 1,24% | 97.460,00 |
| 13.05.2024 | 18,89 | 18,89 | 18,55 | 18,55 | -1,07% | 244.582,00 |
| 10.05.2024 | 18,89 | 19,00 | 18,56 | 18,75 | -0,69% | 108.107,00 |
| 09.05.2024 | 18,91 | 18,93 | 18,64 | 18,88 | 0,32% | 88.061,00 |
| 08.05.2024 | 18,63 | 18,87 | 18,48 | 18,82 | 0,48% | 108.278,00 |
| 07.05.2024 | 18,87 | 19,12 | 18,70 | 18,73 | -1,58% | 203.064,00 |
| 06.05.2024 | 18,97 | 19,26 | 18,90 | 19,03 | 0,74% | 190.460,00 |
| 03.05.2024 | 19,12 | 19,23 | 18,85 | 18,89 | 0,27% | 224.488,00 |
| 02.05.2024 | 18,36 | 18,89 | 18,36 | 18,84 | 3,23% | 152.856,00 |
| 01.05.2024 | 17,92 | 18,54 | 17,90 | 18,25 | 2,87% | 166.963,00 |
| 30.04.2024 | 17,55 | 17,95 | 17,36 | 17,74 | 0,45% | 255.283,00 |
| 29.04.2024 | 17,83 | 17,95 | 17,58 | 17,66 | -1,18% | 396.724,00 |
| 26.04.2024 | 17,98 | 18,39 | 17,83 | 17,87 | -1,22% | 188.933,00 |
| 25.04.2024 | 18,96 | 18,96 | 17,80 | 18,09 | -2,85% | 140.963,00 |
| 24.04.2024 | 18,43 | 18,66 | 18,10 | 18,62 | -0,05% | 111.087,00 |
| 23.04.2024 | 18,14 | 18,92 | 18,07 | 18,63 | 2,81% | 136.816,00 |
| 22.04.2024 | 18,18 | 18,36 | 18,04 | 18,12 | -0,28% | 132.942,00 |
| 19.04.2024 | 17,47 | 18,18 | 17,38 | 18,17 | 3,71% | 164.411,00 |
| 18.04.2024 | 17,35 | 17,71 | 17,35 | 17,52 | 1,04% | 102.332,00 |
| 17.04.2024 | 17,30 | 17,59 | 17,19 | 17,34 | 1,17% | 168.889,00 |
| 16.04.2024 | 17,14 | 17,24 | 16,91 | 17,14 | -0,75% | 143.564,00 |
| 15.04.2024 | 17,31 | 17,55 | 17,16 | 17,27 | -0,23% | 125.269,00 |
| 12.04.2024 | 17,22 | 17,35 | 17,15 | 17,31 | 0,17% | 123.506,00 |
| 11.04.2024 | 17,49 | 17,49 | 17,15 | 17,28 | -0,46% | 128.566,00 |
| 10.04.2024 | 17,81 | 17,81 | 17,02 | 17,36 | -5,34% | 101.938,00 |
| 09.04.2024 | 18,36 | 18,47 | 18,18 | 18,34 | 0,77% | 54.700,00 |
| 08.04.2024 | 18,00 | 18,52 | 17,94 | 18,20 | 0,94% | 60.871,00 |
| 05.04.2024 | 18,26 | 18,26 | 18,01 | 18,03 | -1,69% | 101.824,00 |
| 04.04.2024 | 18,72 | 18,85 | 18,32 | 18,34 | -0,70% | 88.645,00 |
| 03.04.2024 | 18,49 | 18,71 | 18,38 | 18,47 | -0,59% | 116.652,00 |
| 02.04.2024 | 18,70 | 18,93 | 18,40 | 18,58 | -1,98% | 149.674,00 |
| 01.04.2024 | 19,49 | 19,49 | 18,80 | 18,96 | -2,24% | 180.023,00 |
| 28.03.2024 | 19,26 | 19,43 | 19,06 | 19,39 | 1,15% | 227.455,00 |
| 27.03.2024 | 18,35 | 19,17 | 18,33 | 19,17 | 4,87% | 75.398,00 |
| 26.03.2024 | 18,42 | 18,52 | 18,26 | 18,28 | -0,81% | 62.014,00 |
| 25.03.2024 | 18,28 | 18,54 | 18,26 | 18,43 | 0,71% | 89.019,00 |
| 22.03.2024 | 18,72 | 18,72 | 18,25 | 18,30 | -1,61% | 116.703,00 |
| 21.03.2024 | 18,63 | 18,87 | 18,50 | 18,60 | 0,76% | 150.884,00 |
| 20.03.2024 | 18,00 | 18,70 | 17,96 | 18,46 | 2,61% | 307.982,00 |
| 19.03.2024 | 17,87 | 18,09 | 17,87 | 17,99 | 0,62% | 153.731,00 |
| 18.03.2024 | 18,39 | 18,39 | 17,84 | 17,88 | -2,72% | 175.137,00 |
| 15.03.2024 | 18,25 | 18,70 | 18,25 | 18,38 | 0,44% | 675.400,00 |
| 14.03.2024 | 18,75 | 18,75 | 18,17 | 18,30 | -2,81% | 106.145,00 |
| 13.03.2024 | 18,76 | 19,10 | 18,67 | 18,83 | -0,05% | 93.486,00 |
| 12.03.2024 | 19,12 | 19,13 | 18,79 | 18,84 | -1,93% | 122.245,00 |
| 11.03.2024 | 19,12 | 19,40 | 19,06 | 19,21 | 0,16% | 82.725,00 |
| 08.03.2024 | 19,46 | 19,46 | 19,17 | 19,18 | 0,05% | 115.046,00 |
| 07.03.2024 | 19,60 | 19,75 | 19,14 | 19,17 | -0,93% | 136.342,00 |
| 06.03.2024 | 19,29 | 19,68 | 18,86 | 19,35 | 0,26% | 134.005,00 |
| 05.03.2024 | 18,46 | 19,43 | 18,46 | 19,30 | 3,88% | 126.047,00 |
| 04.03.2024 | 18,58 | 19,02 | 18,53 | 18,58 | 1,03% | 212.131,00 |
| 01.03.2024 | 18,21 | 18,39 | 17,80 | 18,39 | 0,22% | 202.645,00 |
| 29.02.2024 | 18,55 | 18,85 | 18,24 | 18,35 | 0,77% | 164.017,00 |
| 28.02.2024 | 18,16 | 18,36 | 18,00 | 18,21 | -0,22% | 173.040,00 |
| 27.02.2024 | 18,29 | 18,56 | 18,14 | 18,25 | 0,50% | 141.861,00 |
| 26.02.2024 | 18,50 | 18,68 | 18,02 | 18,16 | -2,26% | 225.451,00 |
| 23.02.2024 | 18,40 | 18,75 | 18,16 | 18,58 | 1,36% | 182.452,00 |
| 22.02.2024 | 18,42 | 18,73 | 18,14 | 18,33 | -0,97% | 206.292,00 |
| 21.02.2024 | 18,51 | 18,68 | 18,23 | 18,51 | -0,16% | 145.483,00 |
| 20.02.2024 | 18,57 | 18,92 | 18,37 | 18,54 | -1,17% | 140.295,00 |
| 16.02.2024 | 18,92 | 19,07 | 18,65 | 18,76 | -1,26% | 177.798,00 |
| 15.02.2024 | 18,35 | 19,10 | 18,16 | 19,00 | 4,63% | 141.675,00 |
| 14.02.2024 | 18,26 | 18,35 | 17,95 | 18,16 | 0,83% | 170.230,00 |
| 13.02.2024 | 18,18 | 18,33 | 17,80 | 18,01 | -4,10% | 459.615,00 |
| 12.02.2024 | 18,32 | 19,00 | 18,32 | 18,78 | 2,07% | 111.997,00 |
| 09.02.2024 | 18,11 | 18,41 | 17,72 | 18,40 | 1,88% | 182.518,00 |
| 08.02.2024 | 18,03 | 18,15 | 17,86 | 18,06 | -0,11% | 101.786,00 |
| 07.02.2024 | 18,44 | 18,46 | 17,82 | 18,08 | -3,00% | 171.324,00 |
| 06.02.2024 | 18,56 | 18,80 | 18,52 | 18,64 | 0,40% | 105.206,00 |
| 05.02.2024 | 18,88 | 18,92 | 18,41 | 18,57 | -2,65% | 106.776,00 |
| 02.02.2024 | 18,76 | 19,33 | 18,76 | 19,07 | -0,26% | 196.021,00 |
| 01.02.2024 | 20,30 | 20,55 | 19,07 | 19,12 | -5,11% | 326.272,00 |
| 31.01.2024 | 19,90 | 20,47 | 19,75 | 20,15 | -0,64% | 587.054,00 |
| 30.01.2024 | 20,70 | 20,90 | 20,28 | 20,28 | -2,03% | 231.096,00 |
| 29.01.2024 | 20,49 | 20,76 | 20,39 | 20,70 | 0,58% | 173.304,00 |
| 26.01.2024 | 20,48 | 20,71 | 20,15 | 20,58 | 0,00% | 291.661,00 |
| 25.01.2024 | 20,88 | 21,28 | 20,02 | 20,58 | -1,67% | 218.834,00 |
| 24.01.2024 | 20,82 | 21,01 | 20,69 | 20,93 | 1,55% | 121.619,00 |
| 23.01.2024 | 21,04 | 21,26 | 20,56 | 20,61 | -1,48% | 111.269,00 |
| 22.01.2024 | 20,67 | 20,94 | 20,54 | 20,92 | 2,05% | 158.815,00 |
| 19.01.2024 | 20,47 | 20,57 | 20,12 | 20,50 | 0,94% | 116.137,00 |
| 18.01.2024 | 20,36 | 20,51 | 20,13 | 20,31 | 0,05% | 131.729,00 |
| 17.01.2024 | 20,11 | 20,36 | 19,96 | 20,30 | 0,69% | 175.213,00 |
| 16.01.2024 | 19,95 | 20,53 | 19,23 | 20,16 | -0,69% | 165.119,00 |
| 12.01.2024 | 20,42 | 20,54 | 20,08 | 20,30 | 0,30% | 122.531,00 |
| 11.01.2024 | 20,10 | 20,24 | 19,76 | 20,24 | -0,05% | 277.513,00 |
| 10.01.2024 | 20,12 | 20,25 | 19,94 | 20,25 | 0,10% | 68.973,00 |
| 09.01.2024 | 20,37 | 20,46 | 20,15 | 20,23 | -1,77% | 96.274,00 |