27,640$
3,56%
Echtzeit-Aktienkurs Heritage Financial Corp
Bid:
Ask:
Aktienkurse zur Heritage Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 27,09 | 27,69 | 26,98 | 27,62 | 3,50% | 255.398,00 |
| 03.06.2026 | 27,25 | 27,26 | 26,66 | 26,69 | -2,73% | 249.409,00 |
| 02.06.2026 | 27,01 | 27,49 | 27,01 | 27,44 | 1,12% | 225.646,00 |
| 01.06.2026 | 27,39 | 27,45 | 26,68 | 27,13 | -0,44% | 388.346,00 |
| 29.05.2026 | 27,27 | 27,56 | 27,24 | 27,25 | -0,31% | 312.248,00 |
| 28.05.2026 | 27,08 | 27,34 | 26,75 | 27,34 | 0,98% | 195.291,00 |
| 27.05.2026 | 27,70 | 27,70 | 27,02 | 27,07 | -2,03% | 172.512,00 |
| 26.05.2026 | 27,28 | 27,67 | 26,79 | 27,63 | 1,66% | 229.310,00 |
| 22.05.2026 | 27,30 | 27,39 | 27,07 | 27,18 | 0,18% | 173.312,00 |
| 21.05.2026 | 26,93 | 27,36 | 26,52 | 27,13 | -0,18% | 237.345,00 |
| 20.05.2026 | 26,57 | 27,22 | 26,39 | 27,18 | 2,37% | 254.435,00 |
| 19.05.2026 | 26,49 | 26,69 | 26,23 | 26,55 | -0,30% | 169.622,00 |
| 18.05.2026 | 26,11 | 26,65 | 25,84 | 26,63 | 2,31% | 205.552,00 |
| 15.05.2026 | 26,53 | 26,66 | 25,85 | 26,03 | -1,66% | 323.224,00 |
| 14.05.2026 | 26,37 | 26,77 | 26,37 | 26,47 | 1,03% | 200.942,00 |
| 13.05.2026 | 26,55 | 26,78 | 26,16 | 26,20 | -2,13% | 276.278,00 |
| 12.05.2026 | 26,94 | 26,95 | 26,14 | 26,77 | -0,59% | 261.985,00 |
| 11.05.2026 | 27,63 | 27,69 | 26,91 | 26,93 | -2,14% | 212.486,00 |
| 08.05.2026 | 27,44 | 27,60 | 27,25 | 27,52 | 0,36% | 188.836,00 |
| 07.05.2026 | 27,49 | 27,70 | 27,28 | 27,42 | -0,18% | 239.787,00 |
| 06.05.2026 | 27,39 | 27,64 | 27,27 | 27,47 | -0,15% | 202.028,00 |
| 05.05.2026 | 27,03 | 27,57 | 27,02 | 27,51 | 1,89% | 213.372,00 |
| 04.05.2026 | 27,16 | 27,60 | 26,97 | 27,00 | -2,21% | 244.746,00 |
| 01.05.2026 | 27,51 | 27,87 | 27,32 | 27,61 | 0,36% | 151.012,00 |
| 30.04.2026 | 27,03 | 27,90 | 26,92 | 27,51 | 0,99% | 309.312,00 |
| 29.04.2026 | 27,63 | 27,63 | 26,88 | 27,24 | -1,27% | 317.589,00 |
| 28.04.2026 | 27,47 | 27,85 | 26,60 | 27,59 | 0,91% | 380.665,00 |
| 27.04.2026 | 26,47 | 27,40 | 26,44 | 27,34 | 3,29% | 329.889,00 |
| 24.04.2026 | 27,54 | 27,87 | 26,30 | 26,47 | -4,44% | 555.631,00 |
| 23.04.2026 | 27,30 | 28,13 | 27,30 | 27,70 | 1,34% | 318.470,00 |
| 22.04.2026 | 27,15 | 27,51 | 26,89 | 27,34 | 0,83% | 309.165,00 |
| 21.04.2026 | 27,56 | 27,68 | 27,09 | 27,11 | -1,76% | 191.691,00 |
| 20.04.2026 | 27,33 | 27,75 | 27,30 | 27,60 | 0,38% | 137.833,00 |
| 17.04.2026 | 27,37 | 28,17 | 27,17 | 27,49 | 1,97% | 299.014,00 |
| 16.04.2026 | 26,69 | 27,11 | 26,65 | 26,96 | -0,41% | 207.576,00 |
| 15.04.2026 | 27,07 | 27,15 | 26,63 | 27,07 | -0,18% | 176.070,00 |
| 14.04.2026 | 27,22 | 27,26 | 26,78 | 27,12 | -0,37% | 188.953,00 |
| 13.04.2026 | 27,10 | 27,32 | 26,90 | 27,22 | -0,29% | 186.773,00 |
| 10.04.2026 | 27,77 | 27,81 | 27,17 | 27,30 | -2,01% | 179.429,00 |
| 09.04.2026 | 27,21 | 28,04 | 27,12 | 27,86 | 1,57% | 299.426,00 |
| 08.04.2026 | 27,55 | 27,94 | 27,27 | 27,43 | 2,81% | 262.226,00 |
| 07.04.2026 | 26,72 | 26,74 | 26,24 | 26,68 | 0,79% | 253.051,00 |
| 06.04.2026 | 25,95 | 26,52 | 25,89 | 26,47 | 1,42% | 206.369,00 |
| 02.04.2026 | 25,65 | 26,13 | 25,47 | 26,10 | -0,19% | 219.025,00 |
| 01.04.2026 | 26,00 | 26,53 | 26,00 | 26,15 | 0,58% | 317.845,00 |
| 31.03.2026 | 25,95 | 26,21 | 25,57 | 26,00 | 1,88% | 351.429,00 |
| 30.03.2026 | 25,36 | 25,61 | 25,26 | 25,52 | 1,39% | 329.416,00 |
| 27.03.2026 | 25,35 | 25,45 | 25,12 | 25,17 | -1,60% | 230.169,00 |
| 26.03.2026 | 25,27 | 25,63 | 25,27 | 25,58 | 0,00% | 249.066,00 |
| 25.03.2026 | 25,60 | 25,88 | 25,34 | 25,58 | 0,43% | 208.695,00 |
| 24.03.2026 | 24,98 | 25,77 | 24,98 | 25,47 | 0,75% | 270.723,00 |
| 23.03.2026 | 25,46 | 25,82 | 24,99 | 25,28 | 2,39% | 427.652,00 |
| 20.03.2026 | 25,02 | 25,28 | 24,62 | 24,69 | -1,32% | 2.213.197,00 |
| 19.03.2026 | 24,53 | 25,29 | 24,45 | 25,02 | 1,21% | 353.834,00 |
| 18.03.2026 | 24,92 | 25,10 | 24,60 | 24,72 | -1,36% | 398.952,00 |
| 17.03.2026 | 25,41 | 25,58 | 24,96 | 25,06 | -0,95% | 291.275,00 |
| 16.03.2026 | 25,39 | 25,81 | 24,74 | 25,30 | 1,65% | 307.452,00 |
| 13.03.2026 | 25,35 | 25,73 | 24,77 | 24,89 | -0,80% | 230.438,00 |
| 12.03.2026 | 24,61 | 25,22 | 24,55 | 25,09 | -0,59% | 267.774,00 |
| 11.03.2026 | 25,30 | 25,47 | 24,89 | 25,24 | -0,36% | 273.640,00 |
| 10.03.2026 | 25,02 | 25,92 | 24,90 | 25,33 | 0,56% | 279.895,00 |
| 09.03.2026 | 25,00 | 25,48 | 24,43 | 25,19 | -0,63% | 374.809,00 |
| 06.03.2026 | 25,04 | 25,38 | 24,61 | 25,35 | -1,59% | 220.586,00 |
| 05.03.2026 | 25,95 | 26,04 | 25,45 | 25,76 | -2,24% | 164.321,00 |
| 04.03.2026 | 26,34 | 26,52 | 26,07 | 26,35 | 0,53% | 154.292,00 |
| 03.03.2026 | 25,81 | 26,36 | 25,48 | 26,21 | -0,98% | 254.579,00 |
| 02.03.2026 | 25,91 | 26,77 | 25,57 | 26,47 | 0,23% | 215.010,00 |
| 27.02.2026 | 26,95 | 27,06 | 26,12 | 26,41 | -3,65% | 529.351,00 |
| 26.02.2026 | 27,66 | 28,13 | 27,26 | 27,41 | -0,47% | 298.695,00 |
| 25.02.2026 | 27,32 | 27,81 | 27,11 | 27,54 | 1,59% | 234.876,00 |
| 24.02.2026 | 27,33 | 27,52 | 26,89 | 27,11 | 0,00% | 255.535,00 |
| 23.02.2026 | 28,16 | 28,41 | 26,72 | 27,11 | -4,10% | 357.382,00 |
| 20.02.2026 | 28,05 | 28,32 | 27,71 | 28,27 | 0,96% | 249.008,00 |
| 19.02.2026 | 27,90 | 28,20 | 26,94 | 28,00 | -0,39% | 281.878,00 |
| 18.02.2026 | 28,40 | 28,98 | 27,99 | 28,11 | -0,95% | 306.028,00 |
| 17.02.2026 | 28,17 | 28,61 | 28,12 | 28,38 | 1,03% | 325.707,00 |
| 13.02.2026 | 27,75 | 28,28 | 27,47 | 28,09 | 1,30% | 231.574,00 |
| 12.02.2026 | 28,04 | 28,29 | 27,13 | 27,73 | -0,25% | 286.412,00 |
| 11.02.2026 | 27,90 | 28,16 | 27,49 | 27,80 | 0,22% | 241.105,00 |
| 10.02.2026 | 27,95 | 28,19 | 27,45 | 27,74 | -1,35% | 207.304,00 |
| 09.02.2026 | 28,06 | 28,43 | 27,59 | 28,12 | -0,25% | 230.059,00 |
| 06.02.2026 | 28,01 | 28,44 | 27,91 | 28,19 | 1,48% | 263.149,00 |
| 05.02.2026 | 27,28 | 28,08 | 26,70 | 27,78 | 2,47% | 461.692,00 |
| 04.02.2026 | 26,58 | 27,18 | 26,58 | 27,11 | 2,22% | 285.202,00 |
| 03.02.2026 | 26,46 | 27,17 | 26,14 | 26,52 | 0,26% | 231.835,00 |
| 02.02.2026 | 25,87 | 26,73 | 25,71 | 26,45 | 2,48% | 280.016,00 |
| 30.01.2026 | 25,48 | 25,91 | 25,39 | 25,81 | 1,30% | 281.412,00 |
| 29.01.2026 | 25,42 | 25,85 | 25,22 | 25,48 | 1,11% | 205.798,00 |
| 28.01.2026 | 25,75 | 25,80 | 25,09 | 25,20 | -3,04% | 292.715,00 |
| 27.01.2026 | 26,39 | 26,52 | 25,74 | 25,99 | -1,37% | 325.138,00 |
| 26.01.2026 | 26,56 | 26,83 | 26,12 | 26,35 | -0,87% | 352.903,00 |
| 23.01.2026 | 28,35 | 28,35 | 26,35 | 26,58 | -5,54% | 480.237,00 |
| 22.01.2026 | 26,95 | 28,32 | 26,49 | 28,14 | 7,16% | 524.337,00 |
| 21.01.2026 | 25,07 | 26,31 | 24,77 | 26,26 | 5,67% | 315.551,00 |
| 20.01.2026 | 24,67 | 25,06 | 24,58 | 24,85 | -0,96% | 231.138,00 |
| 16.01.2026 | 25,48 | 25,60 | 25,05 | 25,09 | -1,84% | 271.267,00 |
| 15.01.2026 | 24,41 | 25,63 | 24,41 | 25,56 | 4,71% | 366.279,00 |
| 14.01.2026 | 23,87 | 24,52 | 23,77 | 24,41 | 2,35% | 271.904,00 |
| 13.01.2026 | 24,17 | 24,73 | 23,82 | 23,85 | -0,91% | 103.149,00 |
| 12.01.2026 | 23,96 | 24,50 | 23,50 | 24,07 | -0,25% | 175.317,00 |