XNAS
Datos históricos de Heritage Financial Corporation
Heritage Financial Corporation · HFWA
$27.17
▲ +0.01 (+0.02%)
Última operación · 11/10/2026, 23:54:35 UTC
- Variación en el periodo
- +17.88%
- Máximo
- US$31.25
- 16 de julio de 2026
- Mínimo
- US$21.32
- 18 de noviembre de 2025
- Volumen medio diario
- 0.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.47 | 27.48 | 27.12 | 27.16 | −1.49% | 196,708.385 |
| 8 oct 2026 | 27.19 | 27.58 | 27.04 | 27.57 | +1.21% | 362,506.32 |
| 7 oct 2026 | 27.32 | 27.43 | 27.10 | 27.24 | −1.63% | 266,022.443 |
| 6 oct 2026 | 27.99 | 28.06 | 27.65 | 27.69 | −0.68% | 326,915.846 |
| 5 oct 2026 | 28.09 | 28.14 | 27.79 | 27.88 | −0.92% | 369,015.398 |
| 2 oct 2026 | 28.21 | 28.48 | 27.91 | 28.14 | +0.90% | 370,259.959 |
| 1 oct 2026 | 27.47 | 27.95 | 26.97 | 27.89 | +0.94% | 474,177.119 |
| 30 sep 2026 | 27.91 | 28.03 | 27.35 | 27.63 | −0.65% | 428,436.731 |
| 29 sep 2026 | 28.16 | 28.32 | 27.69 | 27.81 | −1.24% | 339,624.953 |
| 28 sep 2026 | 28.52 | 28.53 | 28.07 | 28.16 | −1.44% | 370,702.654 |
| 25 sep 2026 | 28.26 | 28.61 | 28.26 | 28.57 | +1.13% | 419,989.133 |
| 24 sep 2026 | 28.00 | 28.34 | 27.84 | 28.25 | +1.07% | 422,611.594 |
| 23 sep 2026 | 28.26 | 28.48 | 27.92 | 27.95 | −0.96% | 352,915.429 |
| 22 sep 2026 | 28.28 | 28.76 | 28.16 | 28.22 | +0.79% | 486,665.972 |
| 21 sep 2026 | 28.20 | 28.38 | 28.00 | 28.00 | −0.67% | 267,045.661 |
| 18 sep 2026 | 27.93 | 28.25 | 27.66 | 28.19 | +0.36% | 800,433.852 |
| 17 sep 2026 | 28.23 | 28.24 | 27.88 | 28.09 | +0.29% | 459,769.543 |
| 16 sep 2026 | 28.43 | 28.50 | 27.55 | 28.01 | −1.75% | 469,371.602 |
| 15 sep 2026 | 28.45 | 28.75 | 28.40 | 28.51 | −0.11% | 394,320.412 |
| 14 sep 2026 | 28.43 | 28.81 | 28.40 | 28.54 | +0.46% | 463,184.048 |
| 11 sep 2026 | 28.60 | 28.83 | 28.24 | 28.41 | 0.00% | 524,137.547 |
| 10 sep 2026 | 28.33 | 28.56 | 28.14 | 28.41 | +0.14% | 915,398.18 |
| 9 sep 2026 | 28.73 | 28.85 | 28.31 | 28.37 | −1.83% | 325,995.716 |
| 8 sep 2026 | 29.16 | 29.21 | 28.84 | 28.90 | −1.33% | 368,772.726 |
| 4 sep 2026 | 29.06 | 29.49 | 29.05 | 29.29 | +0.21% | 221,959.962 |
| 3 sep 2026 | 29.41 | 29.58 | 29.06 | 29.23 | 0.00% | 389,088.408 |
| 2 sep 2026 | 28.68 | 29.29 | 28.68 | 29.23 | +2.35% | 359,691.434 |
| 1 sep 2026 | 28.46 | 28.74 | 28.40 | 28.56 | −0.04% | 616,947.933 |
| 31 ago 2026 | 28.65 | 28.70 | 28.48 | 28.57 | −0.35% | 222,931.644 |
| 28 ago 2026 | 28.70 | 28.87 | 28.56 | 28.67 | +0.03% | 217,657.28 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.