Stockscreener 앱 받기
25.69
1.80%
-0.47
시간 외 거래:
25.69
Heritage Financial Corp 주식 (HFWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $26.30 | $25.17 | $1.13 | 88,446.0 | -1.80% |
| 2024-11-15 | $26.41 | $25.79 | $0.62 | 114,476.0 | +0.11% |
| 2024-11-14 | $26.49 | $25.85 | $0.64 | 115,334.0 | -0.50% |
| 2024-11-13 | $27.10 | $26.23 | $0.87 | 176,312.0 | -0.49% |
| 2024-11-12 | $27.06 | $26.39 | $0.67 | 247,831.0 | -1.97% |
| 2024-11-11 | $27.55 | $26.79 | $0.76 | 218,073.0 | +2.51% |
| 2024-11-08 | $26.53 | $25.91 | $0.625 | 179,825.0 | +0.77% |
| 2024-11-07 | $27.11 | $25.91 | $1.20 | 217,493.0 | -4.47% |
| 2024-11-06 | $27.43 | $24.79 | $2.64 | 713,553.0 | +14.09% |
| 2024-11-05 | $23.94 | $23.21 | $0.725 | 314,760.0 | +2.93% |
| 2024-11-04 | $23.26 | $22.65 | $0.61 | 168,164.0 | +0.13% |
| 2024-11-01 | $23.22 | $22.28 | $0.94 | 207,724.0 | +0.91% |
| 2024-10-31 | $23.18 | $22.29 | $0.89 | 136,971.0 | -0.52% |
| 2024-10-30 | $23.59 | $22.90 | $0.695 | 111,410.0 | +0.52% |
| 2024-10-29 | $23.19 | $22.89 | $0.30 | 118,601.0 | +0.09% |
| 2024-10-28 | $23.16 | $22.49 | $0.6735 | 155,478.0 | +2.82% |
| 2024-10-25 | $22.72 | $22.07 | $0.65 | 122,612.0 | -0.09% |
| 2024-10-24 | $22.51 | $21.62 | $0.89 | 341,992.0 | +2.24% |
| 2024-10-23 | $21.96 | $21.65 | $0.31 | 75,666.0 | +0.69% |
| 2024-10-22 | $21.73 | $21.44 | $0.29 | 166,045.0 | +1.07% |
| 2024-10-21 | $22.64 | $21.46 | $1.18 | 165,853.0 | -5.00% |
Heritage Financial Corp 주식 (HFWA) 연도별 가격 이력
이 심층 분석에서는 Heritage Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HFWA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heritage Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Heritage Financial Corp 주식 (HFWA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $27.55 | $22.28 | $5.27 | 2,850,437.0 | +11.74% |
| 2024-10 | $23.59 | $20.59 | $3.00 | 3,009,019.0 | +5.60% |
| 2024-09 | $22.97 | $20.89 | $2.08 | 3,183,394.0 | -4.68% |
| 2024-08 | $23.45 | $20.51 | $2.94 | 4,382,400.0 | -1.42% |
| 2024-07 | $23.82 | $17.04 | $6.78 | 3,774,743.0 | +28.51% |
| 2024-06 | $18.37 | $16.55 | $1.82 | 4,027,649.0 | -0.55% |
| 2024-05 | $19.27 | $17.41 | $1.86 | 3,138,889.0 | +2.20% |
| 2024-04 | $19.49 | $16.91 | $2.58 | 3,501,647.0 | -8.51% |
| 2024-03 | $19.75 | $17.80 | $1.95 | 3,599,966.0 | +5.67% |
| 2024-02 | $20.55 | $17.72 | $2.83 | 4,084,675.0 | -8.93% |
| 2024-01 | $21.67 | $19.23 | $2.44 | 4,149,778.0 | -5.80% |
Heritage Financial Corp 주식 (HFWA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.55 | $17.71 | $4.84 | 4,762,978.0 | +20.03% |
| 2023-11 | $18.43 | $15.94 | $2.49 | 2,763,567.0 | +9.53% |
| 2023-10 | $18.06 | $15.50 | $2.56 | 3,898,123.0 | -0.25% |
| 2023-09 | $17.73 | $15.80 | $1.93 | 4,555,311.0 | -5.28% |
| 2023-08 | $19.33 | $16.93 | $2.40 | 3,930,050.0 | -8.21% |
| 2023-07 | $19.07 | $15.68 | $3.39 | 4,154,447.0 | +16.02% |
| 2023-06 | $18.20 | $15.82 | $2.38 | 5,351,897.0 | -1.10% |
| 2023-05 | $17.83 | $14.85 | $2.98 | 7,060,413.0 | -7.16% |
| 2023-04 | $21.84 | $17.02 | $4.82 | 4,677,267.0 | -17.71% |
| 2023-03 | $27.97 | $20.93 | $7.04 | 7,202,304.0 | -23.21% |
| 2023-02 | $29.92 | $27.69 | $2.23 | 3,185,068.0 | -2.31% |
| 2023-01 | $31.21 | $27.82 | $3.39 | 3,964,475.0 | -6.89% |
Heritage Financial Corp 주식 (HFWA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.00 | $29.51 | $3.49 | 4,592,784.0 | -6.87% |
| 2022-11 | $34.34 | $30.36 | $3.98 | 4,156,380.0 | -2.34% |
| 2022-10 | $33.73 | $26.40 | $7.33 | 5,065,687.0 | +27.28% |
| 2022-09 | $28.41 | $25.51 | $2.90 | 4,214,546.0 | +1.85% |
| 2022-08 | $27.90 | $25.33 | $2.57 | 4,112,480.0 | -0.12% |
| 2022-07 | $26.77 | $24.77 | $2.00 | 3,298,268.0 | +3.42% |
| 2022-06 | $27.00 | $23.45 | $3.55 | 3,761,231.0 | -3.60% |
| 2022-05 | $26.46 | $23.75 | $2.71 | 2,829,516.0 | +7.76% |
| 2022-04 | $26.61 | $24.07 | $2.54 | 3,457,707.0 | -3.35% |
| 2022-03 | $26.61 | $24.59 | $2.02 | 3,929,910.0 | -4.42% |
| 2022-02 | $26.32 | $23.90 | $2.42 | 3,463,280.0 | +8.08% |
| 2022-01 | $27.45 | $23.31 | $4.14 | 5,167,238.0 | -0.74% |
0.10%
2.92%
자본화:
|
볼륨(24시간):