22,510$
1,63%
Echtzeit-Aktienkurs Heritage Financial Corp
Bid:
Ask:
Aktienkurse zur Heritage Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 22,34 | 22,68 | 22,07 | 22,49 | 1,53% | 146.453,00 |
| 07.08.2025 | 22,61 | 22,61 | 22,12 | 22,15 | -1,12% | 95.818,00 |
| 06.08.2025 | 22,54 | 22,55 | 22,34 | 22,40 | -1,93% | 114.657,00 |
| 05.08.2025 | 22,61 | 22,89 | 22,15 | 22,84 | 1,51% | 225.883,00 |
| 04.08.2025 | 22,22 | 22,66 | 21,92 | 22,50 | 1,67% | 160.539,00 |
| 01.08.2025 | 22,21 | 22,33 | 21,86 | 22,13 | -1,82% | 195.607,00 |
| 31.07.2025 | 22,46 | 22,73 | 22,31 | 22,54 | -0,84% | 207.433,00 |
| 30.07.2025 | 23,44 | 23,60 | 22,66 | 22,73 | -2,70% | 184.338,00 |
| 29.07.2025 | 23,75 | 23,82 | 23,36 | 23,36 | -0,55% | 122.124,00 |
| 28.07.2025 | 23,50 | 23,81 | 23,33 | 23,49 | 0,21% | 194.526,00 |
| 25.07.2025 | 23,22 | 23,60 | 22,51 | 23,44 | 0,82% | 264.911,00 |
| 24.07.2025 | 24,34 | 24,38 | 23,11 | 23,25 | -6,85% | 255.944,00 |
| 23.07.2025 | 25,04 | 25,15 | 24,66 | 24,96 | 0,40% | 152.244,00 |
| 22.07.2025 | 24,94 | 25,21 | 24,83 | 24,86 | -0,56% | 136.974,00 |
| 21.07.2025 | 25,14 | 25,44 | 24,93 | 25,00 | -0,32% | 102.403,00 |
| 18.07.2025 | 25,51 | 25,62 | 24,97 | 25,08 | -1,03% | 106.665,00 |
| 17.07.2025 | 25,05 | 25,47 | 24,80 | 25,34 | 0,84% | 192.878,00 |
| 16.07.2025 | 25,08 | 25,45 | 24,57 | 25,13 | 1,25% | 125.075,00 |
| 15.07.2025 | 25,73 | 25,73 | 24,82 | 24,82 | -3,54% | 133.604,00 |
| 14.07.2025 | 25,29 | 25,75 | 24,97 | 25,73 | 1,78% | 89.069,00 |
| 11.07.2025 | 25,45 | 25,51 | 25,26 | 25,28 | -1,44% | 104.092,00 |
| 10.07.2025 | 25,54 | 25,82 | 25,27 | 25,65 | 0,31% | 141.515,00 |
| 09.07.2025 | 25,62 | 25,62 | 25,34 | 25,57 | 0,27% | 105.728,00 |
| 08.07.2025 | 25,41 | 25,75 | 25,29 | 25,50 | 0,75% | 126.491,00 |
| 07.07.2025 | 25,43 | 25,81 | 25,16 | 25,31 | -1,17% | 136.728,00 |
| 03.07.2025 | 25,43 | 25,73 | 24,97 | 25,61 | 1,31% | 96.489,00 |
| 02.07.2025 | 24,93 | 25,30 | 24,74 | 25,28 | 1,89% | 156.072,00 |
| 01.07.2025 | 23,75 | 25,03 | 23,73 | 24,81 | 4,07% | 191.527,00 |
| 30.06.2025 | 23,99 | 24,11 | 23,78 | 23,84 | 0,00% | 147.320,00 |
| 27.06.2025 | 24,02 | 24,07 | 23,60 | 23,84 | -0,33% | 432.467,00 |
| 26.06.2025 | 23,48 | 23,94 | 22,94 | 23,92 | 2,57% | 108.049,00 |
| 25.06.2025 | 23,53 | 23,60 | 23,30 | 23,32 | -1,10% | 147.914,00 |
| 24.06.2025 | 23,46 | 23,95 | 23,28 | 23,58 | 0,90% | 124.346,00 |
| 23.06.2025 | 22,54 | 23,39 | 22,54 | 23,37 | 3,54% | 147.284,00 |
| 20.06.2025 | 22,74 | 22,90 | 22,49 | 22,57 | 0,09% | 273.088,00 |
| 18.06.2025 | 22,29 | 22,92 | 22,27 | 22,55 | 1,03% | 132.442,00 |
| 17.06.2025 | 22,55 | 22,75 | 22,31 | 22,32 | -1,76% | 113.990,00 |
| 16.06.2025 | 22,98 | 23,26 | 22,62 | 22,72 | -0,18% | 243.000,00 |
| 13.06.2025 | 23,09 | 23,14 | 22,68 | 22,76 | -2,74% | 152.659,00 |
| 12.06.2025 | 23,43 | 23,45 | 22,78 | 23,40 | -0,85% | 135.126,00 |
| 11.06.2025 | 23,98 | 23,98 | 23,59 | 23,60 | -0,88% | 159.265,00 |
| 10.06.2025 | 23,55 | 23,89 | 23,55 | 23,81 | 1,62% | 116.145,00 |
| 09.06.2025 | 23,47 | 23,71 | 23,35 | 23,43 | 0,51% | 208.014,00 |
| 06.06.2025 | 23,15 | 23,77 | 22,90 | 23,31 | 2,19% | 157.972,00 |
| 05.06.2025 | 23,05 | 23,05 | 22,70 | 22,81 | -0,74% | 175.783,00 |
| 04.06.2025 | 23,39 | 23,48 | 22,96 | 22,98 | -1,71% | 123.028,00 |
| 03.06.2025 | 22,81 | 23,45 | 22,79 | 23,38 | 2,14% | 156.029,00 |
| 02.06.2025 | 23,38 | 23,55 | 22,84 | 22,89 | -2,10% | 204.118,00 |
| 30.05.2025 | 23,40 | 23,55 | 23,22 | 23,38 | -0,21% | 271.950,00 |
| 29.05.2025 | 23,37 | 23,57 | 23,11 | 23,43 | 0,56% | 180.142,00 |
| 28.05.2025 | 23,54 | 23,69 | 23,27 | 23,30 | -1,31% | 187.817,00 |
| 27.05.2025 | 23,23 | 23,63 | 22,91 | 23,61 | 2,21% | 181.303,00 |
| 23.05.2025 | 22,57 | 23,22 | 22,45 | 23,10 | 0,30% | 220.241,00 |
| 22.05.2025 | 23,07 | 23,39 | 22,96 | 23,03 | -0,52% | 209.973,00 |
| 21.05.2025 | 23,88 | 24,01 | 23,12 | 23,15 | -3,58% | 224.636,00 |
| 20.05.2025 | 23,90 | 24,05 | 23,48 | 24,01 | 0,54% | 229.988,00 |
| 19.05.2025 | 23,80 | 23,94 | 23,06 | 23,88 | -0,21% | 156.831,00 |
| 16.05.2025 | 24,27 | 24,28 | 23,89 | 23,93 | -1,36% | 171.504,00 |
| 15.05.2025 | 24,12 | 24,35 | 23,92 | 24,26 | 1,08% | 146.312,00 |
| 14.05.2025 | 24,14 | 24,19 | 23,97 | 24,00 | -0,87% | 122.511,00 |
| 13.05.2025 | 24,16 | 24,26 | 23,94 | 24,21 | 0,29% | 134.688,00 |
| 12.05.2025 | 24,36 | 24,76 | 24,09 | 24,14 | 2,90% | 199.774,00 |
| 09.05.2025 | 23,56 | 23,68 | 23,41 | 23,46 | -0,42% | 168.088,00 |
| 08.05.2025 | 23,23 | 23,74 | 22,91 | 23,56 | 2,52% | 203.546,00 |
| 07.05.2025 | 23,33 | 23,41 | 22,89 | 22,98 | -1,63% | 246.452,00 |
| 06.05.2025 | 23,48 | 23,80 | 23,23 | 23,36 | -0,64% | 231.938,00 |
| 05.05.2025 | 23,47 | 24,22 | 23,37 | 23,51 | -0,30% | 163.495,00 |
| 02.05.2025 | 23,10 | 23,67 | 22,50 | 23,58 | 2,34% | 191.414,00 |
| 01.05.2025 | 22,83 | 23,18 | 22,59 | 23,04 | 0,96% | 180.379,00 |
| 30.04.2025 | 22,68 | 23,05 | 22,19 | 22,82 | -0,52% | 300.374,00 |
| 29.04.2025 | 22,81 | 23,25 | 22,52 | 22,94 | 0,75% | 344.421,00 |
| 28.04.2025 | 22,58 | 22,86 | 22,50 | 22,77 | 0,75% | 259.563,00 |
| 25.04.2025 | 22,74 | 22,87 | 22,28 | 22,60 | -1,70% | 255.677,00 |
| 24.04.2025 | 21,64 | 23,02 | 21,64 | 22,99 | 0,13% | 389.029,00 |
| 23.04.2025 | 23,23 | 24,00 | 22,77 | 22,96 | 1,32% | 231.677,00 |
| 22.04.2025 | 22,38 | 22,77 | 21,92 | 22,66 | 3,56% | 206.878,00 |
| 21.04.2025 | 21,71 | 21,97 | 21,53 | 21,88 | 0,14% | 141.874,00 |
| 17.04.2025 | 21,71 | 22,06 | 21,71 | 21,85 | 0,46% | 141.661,00 |
| 16.04.2025 | 21,63 | 22,10 | 21,39 | 21,75 | 0,55% | 263.142,00 |
| 15.04.2025 | 20,61 | 21,92 | 20,56 | 21,63 | 1,98% | 170.884,00 |
| 14.04.2025 | 21,15 | 21,29 | 20,59 | 21,21 | 1,14% | 198.879,00 |
| 11.04.2025 | 20,76 | 21,12 | 20,47 | 20,97 | -0,19% | 198.282,00 |
| 10.04.2025 | 21,92 | 22,71 | 20,51 | 21,01 | -5,62% | 278.584,00 |
| 09.04.2025 | 20,04 | 22,76 | 19,84 | 22,26 | 4,21% | 380.158,00 |
| 08.04.2025 | 21,99 | 22,21 | 21,06 | 21,36 | 0,09% | 246.647,00 |
| 07.04.2025 | 21,14 | 22,35 | 20,56 | 21,34 | -0,70% | 333.572,00 |
| 04.04.2025 | 21,61 | 21,89 | 20,76 | 21,49 | -4,53% | 314.841,00 |
| 03.04.2025 | 23,50 | 23,63 | 22,49 | 22,51 | -8,12% | 328.746,00 |
| 02.04.2025 | 24,00 | 24,53 | 23,95 | 24,50 | 0,82% | 157.006,00 |
| 01.04.2025 | 24,16 | 24,82 | 23,73 | 24,30 | -0,12% | 220.212,00 |
| 31.03.2025 | 24,44 | 24,57 | 24,00 | 24,33 | 0,79% | 304.313,00 |
| 28.03.2025 | 24,34 | 24,44 | 23,91 | 24,14 | -1,03% | 205.884,00 |
| 27.03.2025 | 24,19 | 24,53 | 24,02 | 24,39 | 0,91% | 152.351,00 |
| 26.03.2025 | 24,27 | 24,62 | 24,04 | 24,17 | 0,08% | 132.323,00 |
| 25.03.2025 | 24,38 | 24,49 | 24,14 | 24,15 | -0,33% | 156.368,00 |
| 24.03.2025 | 24,09 | 24,35 | 23,88 | 24,23 | 1,89% | 194.244,00 |
| 21.03.2025 | 23,54 | 23,82 | 23,40 | 23,78 | 0,55% | 2.465.470,00 |
| 20.03.2025 | 23,29 | 24,05 | 23,28 | 23,65 | -0,08% | 336.814,00 |
| 19.03.2025 | 23,51 | 23,93 | 23,38 | 23,67 | 0,25% | 295.463,00 |
| 18.03.2025 | 23,73 | 23,93 | 23,48 | 23,61 | -0,80% | 367.149,00 |