Heritage Financial Corporation Common Stockのデータ

Heritage Financial Corporation Common Stockの基本情報

名前 Heritage Financial Corporation Common Stock
ティッカー HFWA
国 United States
上場年 nan
セクター Finance

Heritage Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.48 23.78 24.0 24.26 133600.0 24.26
2021-02-12 23.9 23.37 23.65 23.76 160400.0 23.76
2021-02-11 24.38 23.48 24.03 23.87 129800.0 23.87
2021-02-10 24.55 23.95 24.39 24.08 112400.0 24.08
2021-02-09 24.59 23.77 23.93 24.22 180600.0 24.22
2021-02-08 24.26 23.69 23.84 24.26 123600.0 24.06
2021-02-05 24.84 23.51 24.33 23.83 95000.0 23.63
2021-02-04 24.28 23.41 23.47 24.11 97400.0 23.91
2021-02-03 24.06 23.42 23.84 23.59 124300.0 23.4
2021-02-02 24.6 23.83 24.6 23.99 136000.0 23.79
2021-02-01 24.73 23.29 23.75 23.9 162300.0 23.7
2021-01-29 24.39 23.52 24.31 23.6 230300.0 23.41
2021-01-28 25.54 23.72 25.54 24.43 236600.0 24.23
2021-01-27 25.04 23.48 24.51 23.98 216600.0 23.78
2021-01-26 25.65 24.83 25.64 24.93 137200.0 24.72
2021-01-25 25.56 24.8 25.34 25.44 104600.0 25.23
2021-01-22 25.69 24.75 24.96 25.62 174600.0 25.41
2021-01-21 25.82 24.9 25.82 25.15 133400.0 24.94
2021-01-20 26.14 25.55 26.02 25.67 164300.0 25.46
2021-01-19 26.49 25.92 26.07 26.07 320300.0 25.86
2021-01-15 26.04 25.57 25.85 25.95 158900.0 25.74
2021-01-14 26.08 25.27 25.62 25.87 100600.0 25.66
2021-01-13 25.47 24.63 25.4 25.35 119900.0 25.14
2021-01-12 25.59 25.1 25.18 25.3 67900.0 25.09
2021-01-11 25.11 24.57 24.57 25.08 87600.0 24.87
2021-01-08 25.24 24.32 25.24 24.74 144600.0 24.54
2021-01-07 25.65 24.98 25.48 25.19 125100.0 24.98
2021-01-06 25.56 23.78 24.07 25.28 496000.0 25.07
2021-01-05 23.94 23.13 23.13 23.54 228000.0 23.35
2021-01-04 23.72 22.9 23.5 23.1 190100.0 22.91
2020-12-31 23.47 23.14 23.22 23.39 74000.0 23.2
2020-12-30 23.38 23.0 23.01 23.18 65900.0 22.99
2020-12-29 23.39 22.9 23.39 23.04 141500.0 22.85
2020-12-28 23.49 22.95 23.1 23.21 116600.0 23.02
2020-12-24 23.29 22.69 23.07 23.03 31700.0 22.84
2020-12-23 22.97 22.59 22.59 22.92 70500.0 22.73
2020-12-22 22.68 22.25 22.68 22.44 164300.0 22.26
2020-12-21 23.23 22.22 23.01 22.61 204000.0 22.42
2020-12-18 23.83 22.93 23.5 23.09 423900.0 22.9
2020-12-17 23.85 23.42 23.77 23.56 108700.0 23.37
2020-12-16 24.37 23.76 24.37 23.84 87300.0 23.64
2020-12-15 24.27 23.5 23.56 24.17 104900.0 23.97
2020-12-14 24.11 23.46 24.11 23.54 106800.0 23.35
2020-12-11 23.93 23.42 23.57 23.76 108700.0 23.56
2020-12-10 24.02 23.67 23.97 23.96 109700.0 23.76
2020-12-09 24.61 24.02 24.43 24.25 153200.0 24.05
2020-12-08 24.37 23.88 23.94 24.23 103700.0 24.03
2020-12-07 24.35 23.77 24.31 24.16 108300.0 23.96
2020-12-04 24.46 24.06 24.08 24.43 70600.0 24.23
2020-12-03 24.03 23.6 23.95 23.83 85100.0 23.63
2020-12-02 24.16 23.18 23.42 23.93 151300.0 23.73
2020-12-01 24.06 23.34 23.65 23.52 121700.0 23.33
2020-11-30 24.48 23.17 24.06 23.27 93800.0 23.08
2020-11-27 25.11 23.97 24.82 24.33 33900.0 24.13
2020-11-25 25.66 24.56 25.04 24.82 82500.0 24.62
2020-11-24 25.62 24.41 24.41 25.34 207800.0 25.13
2020-11-23 24.88 23.69 24.88 24.17 149400.0 23.97
2020-11-20 24.4 23.79 24.03 24.32 149700.0 24.12
2020-11-19 24.5 23.93 24.47 24.46 76300.0 24.26
2020-11-18 25.45 24.2 25.45 24.31 127700.0 24.11
2020-11-17 25.39 24.44 25.06 25.16 128600.0 24.95
2020-11-16 25.47 24.56 24.93 25.2 143100.0 24.99
2020-11-13 24.35 22.86 23.44 24.13 128100.0 23.93
2020-11-12 23.53 22.85 23.53 23.41 148000.0 23.22
2020-11-11 24.67 23.49 24.67 23.9 151100.0 23.7
2020-11-10 25.07 23.48 23.64 24.73 231700.0 24.53
2020-11-09 23.99 21.35 21.94 23.27 165400.0 23.08
2020-11-06 20.82 20.05 20.81 20.15 70500.0 19.98
2020-11-05 20.86 19.83 19.83 20.55 92900.0 20.38
2020-11-04 21.25 19.75 21.25 19.84 119900.0 19.68
2020-11-03 21.95 21.32 21.6 21.78 102100.0 21.6
2020-11-02 21.46 21.03 21.31 21.3 93800.0 20.93
2020-10-30 21.25 20.76 20.88 20.96 104200.0 20.59
2020-10-29 21.12 20.28 20.61 20.93 85300.0 20.56
2020-10-28 21.08 20.5 20.73 20.61 118900.0 20.25
2020-10-27 22.0 21.08 22.0 21.16 119700.0 20.79
2020-10-26 21.91 21.28 21.53 21.9 133700.0 21.52
2020-10-23 22.76 20.16 22.33 21.82 131400.0 21.44
2020-10-22 22.23 20.88 21.94 22.04 258400.0 21.65
2020-10-21 21.1 20.79 20.84 20.96 102200.0 20.59
2020-10-20 21.09 20.6 20.6 20.78 140900.0 20.42
2020-10-19 20.93 20.31 20.77 20.32 108100.0 19.96
2020-10-16 20.69 20.24 20.54 20.62 69100.0 20.26
2020-10-15 20.56 19.75 19.89 20.52 129100.0 20.16
2020-10-14 20.54 19.88 20.42 19.89 75100.0 19.54
2020-10-13 20.68 20.18 20.68 20.4 118300.0 20.04
2020-10-12 20.88 20.33 20.33 20.82 60800.0 20.45
2020-10-09 20.8 20.32 20.78 20.44 66900.0 20.08
2020-10-08 20.74 20.29 20.47 20.62 124600.0 20.26
2020-10-07 20.33 19.81 20.17 20.18 179700.0 19.83
2020-10-06 20.62 19.76 19.99 19.93 156500.0 19.58
2020-10-05 19.73 19.19 19.21 19.68 94200.0 19.33
2020-10-02 19.04 17.85 18.08 18.97 155000.0 18.64
2020-10-01 18.55 17.99 18.34 18.28 114600.0 17.96
2020-09-30 19.0 18.36 18.84 18.39 194200.0 18.07
2020-09-29 18.78 18.21 18.53 18.7 115900.0 18.37
2020-09-28 19.0 17.92 18.24 18.63 124700.0 18.3
2020-09-25 18.03 17.57 17.57 17.78 113800.0 17.47
2020-09-24 18.21 17.49 17.51 17.74 126700.0 17.43
2020-09-23 18.55 17.39 18.03 17.42 151000.0 17.11
2020-09-22 18.71 17.86 18.35 17.98 143500.0 17.66
2020-09-21 19.31 18.1 19.08 18.25 159300.0 17.93
2020-09-18 19.79 19.11 19.79 19.49 478600.0 19.15
2020-09-17 19.86 19.48 19.48 19.62 157800.0 19.28
2020-09-16 20.04 19.52 19.82 19.77 160200.0 19.42
2020-09-15 20.33 19.55 19.93 19.86 164000.0 19.51
2020-09-14 20.07 18.56 19.4 19.82 124800.0 19.47
2020-09-11 19.77 19.19 19.71 19.34 96200.0 19.0
2020-09-10 20.13 19.59 20.13 19.6 173200.0 19.26
2020-09-09 20.43 19.72 20.31 19.92 173600.0 19.57
2020-09-08 20.9 19.99 20.59 20.23 215500.0 19.87
2020-09-04 20.97 20.46 20.9 20.85 182800.0 20.48
2020-09-03 21.06 20.37 20.37 20.49 239800.0 20.13
2020-09-02 20.48 20.07 20.21 20.34 137700.0 19.98
2020-09-01 20.31 19.8 19.91 20.2 141300.0 19.85
2020-08-31 20.66 19.81 20.07 19.94 186200.0 19.59
2020-08-28 20.34 19.91 20.34 20.18 111700.0 19.83
2020-08-27 20.23 19.75 19.75 20.09 101100.0 19.74
2020-08-26 20.38 19.62 20.19 19.69 77800.0 19.34
2020-08-25 20.59 20.0 20.44 20.26 96000.0 19.9
2020-08-24 20.25 19.57 19.83 20.21 117500.0 19.86
2020-08-21 20.14 19.37 19.49 19.61 897500.0 19.27
2020-08-20 19.8 19.46 19.49 19.7 155500.0 19.35
2020-08-19 20.17 19.59 19.78 19.8 144100.0 19.45
2020-08-18 20.39 19.65 20.39 19.7 94100.0 19.35
2020-08-17 20.64 19.91 20.32 20.4 148100.0 20.04
2020-08-14 20.52 19.96 19.98 20.42 136000.0 20.06
2020-08-13 20.55 20.03 20.55 20.18 133500.0 19.83
2020-08-12 21.46 20.35 21.08 20.69 138500.0 20.33
2020-08-11 21.61 20.87 21.06 20.98 197100.0 20.61
2020-08-10 21.11 19.77 20.36 20.62 142300.0 20.26
2020-08-07 20.24 19.02 19.02 20.22 178000.0 19.87
2020-08-06 19.36 18.87 19.13 19.23 116700.0 18.89
2020-08-05 19.38 18.29 18.68 19.28 289500.0 18.94
2020-08-04 18.42 17.99 18.38 18.42 123100.0 18.1
2020-08-03 19.09 18.61 19.02 18.68 129500.0 18.16
2020-07-31 19.28 18.27 19.01 18.92 255000.0 18.39
2020-07-30 19.47 18.88 19.28 19.15 156500.0 18.61
2020-07-29 20.04 19.55 19.8 19.69 265300.0 19.14
2020-07-28 20.2 19.65 19.65 19.98 139300.0 19.42
2020-07-27 20.31 19.64 20.31 19.81 173600.0 19.25
2020-07-24 21.29 20.35 20.65 20.4 234000.0 19.83
2020-07-23 21.15 19.82 19.82 20.79 268100.0 20.21
2020-07-22 20.75 20.18 20.62 20.62 237000.0 20.04
2020-07-21 20.88 19.65 19.65 20.82 247200.0 20.24
2020-07-20 19.79 19.29 19.58 19.43 198300.0 18.88
2020-07-17 20.68 19.66 20.31 19.69 228200.0 19.14
2020-07-16 20.65 19.92 20.11 20.41 196700.0 19.84
2020-07-15 20.49 19.69 19.75 20.34 141400.0 19.77
2020-07-14 20.12 17.36 19.26 19.17 205600.0 18.63
2020-07-13 19.63 18.42 18.8 19.32 191000.0 18.78
2020-07-10 18.62 17.77 17.86 18.61 183600.0 18.09
2020-07-09 19.13 17.63 18.34 17.83 132500.0 17.33
2020-07-08 18.84 17.95 18.49 18.41 215200.0 17.89
2020-07-07 19.01 18.44 18.84 18.57 144200.0 18.05
2020-07-06 19.85 18.96 19.51 19.15 109200.0 18.61
2020-07-02 20.02 18.95 19.67 19.03 139800.0 18.5
2020-07-01 20.09 19.09 20.02 19.15 186000.0 18.61
2020-06-30 20.33 19.69 19.69 20.0 191200.0 19.44
2020-06-29 19.92 19.09 19.09 19.83 263300.0 19.27
2020-06-26 19.27 18.32 18.62 18.84 863700.0 18.31
2020-06-25 19.03 17.79 17.97 19.01 216000.0 18.48
2020-06-24 18.72 18.08 18.52 18.1 217000.0 17.59
2020-06-23 19.77 18.79 19.69 18.87 198500.0 18.34
2020-06-22 19.41 18.79 19.04 19.31 237700.0 18.77
2020-06-19 19.47 18.48 19.05 19.36 1039900.0 18.82
2020-06-18 19.16 18.21 18.21 18.68 192000.0 18.16
2020-06-17 19.12 18.28 19.02 18.39 177100.0 17.87
2020-06-16 19.27 18.31 19.12 18.95 162000.0 18.42
2020-06-15 18.65 17.15 17.26 18.3 203600.0 17.79
2020-06-12 18.39 17.27 18.39 17.87 215100.0 17.37
2020-06-11 18.5 17.45 18.21 17.53 179400.0 17.04
2020-06-10 20.36 19.26 20.36 19.33 169400.0 18.79
2020-06-09 20.96 19.85 20.66 20.4 265900.0 19.83
2020-06-08 21.75 20.91 21.51 21.2 180300.0 20.6
2020-06-05 21.7 19.74 20.31 21.12 221400.0 20.53
2020-06-04 19.9 18.99 19.19 19.79 212100.0 19.23
2020-06-03 19.69 18.7 19.0 19.29 157500.0 18.75
2020-06-02 19.0 18.21 18.92 18.43 97800.0 17.91
2020-06-01 19.57 18.66 19.13 18.72 150900.0 18.19
2020-05-29 19.02 18.25 18.81 19.0 243100.0 18.47
2020-05-28 20.53 19.07 20.53 19.23 151300.0 18.69
2020-05-27 20.41 19.27 19.42 20.25 138500.0 19.68
2020-05-26 19.06 18.46 18.7 18.81 246200.0 18.28
2020-05-22 18.52 17.61 18.39 17.84 138800.0 17.34
2020-05-21 18.63 18.16 18.34 18.25 119600.0 17.74
2020-05-20 18.71 15.98 17.75 18.46 196500.0 17.94
2020-05-19 17.88 17.31 17.55 17.39 415700.0 16.9
2020-05-18 17.65 16.41 16.41 17.57 235700.0 17.08
2020-05-15 16.05 15.39 15.76 15.77 214800.0 15.33
2020-05-14 15.89 14.65 15.28 15.81 225000.0 15.37
2020-05-13 16.32 15.27 16.32 15.68 160600.0 15.24
2020-05-12 17.72 16.38 17.71 16.44 266100.0 15.98
2020-05-11 18.51 17.53 18.51 17.87 238900.0 17.17
2020-05-08 18.95 18.09 18.1 18.87 164500.0 18.13
2020-05-07 18.89 17.68 18.57 17.72 206800.0 17.03
2020-05-06 18.97 18.19 18.97 18.28 215500.0 17.57
2020-05-05 19.78 18.62 19.78 18.62 217600.0 17.89
2020-05-04 19.49 18.8 19.17 19.4 125500.0 18.64
2020-05-01 19.79 18.04 19.33 19.44 150100.0 18.68
2020-04-30 21.23 20.0 20.81 20.05 207100.0 19.27
2020-04-29 22.26 20.97 21.46 21.77 183900.0 20.92
2020-04-28 20.84 20.1 20.45 20.71 147600.0 19.9
2020-04-27 20.23 18.79 18.79 19.89 106000.0 19.12
2020-04-24 18.79 18.03 18.46 18.49 74200.0 17.77
2020-04-23 18.96 18.22 18.31 18.42 115100.0 17.7
2020-04-22 18.82 18.04 18.58 18.27 113500.0 17.56
2020-04-21 18.36 17.43 17.59 18.21 125600.0 17.5
2020-04-20 18.76 17.68 17.8 18.24 177100.0 17.53
2020-04-17 18.54 17.85 17.85 18.26 221500.0 17.55
2020-04-16 18.82 17.09 18.51 17.5 192400.0 16.82
2020-04-15 19.17 18.36 19.04 18.54 150400.0 17.82
2020-04-14 20.97 19.28 20.66 19.8 130900.0 19.03
2020-04-13 21.61 19.9 21.34 20.17 123200.0 19.38
2020-04-09 21.55 19.7 19.99 21.46 146000.0 20.62
2020-04-08 20.0 18.77 19.28 19.5 118000.0 18.74
2020-04-07 20.36 18.8 19.76 19.04 149300.0 18.3
2020-04-06 19.49 18.65 19.01 19.31 220700.0 18.56
2020-04-03 20.03 18.22 20.03 18.62 281600.0 17.89
2020-04-02 20.26 19.07 19.21 20.05 187500.0 19.27
2020-04-01 19.54 19.0 19.42 19.33 231300.0 18.58
2020-03-31 20.05 19.24 19.86 20.0 206900.0 19.22
2020-03-30 20.22 18.8 19.49 20.08 186000.0 19.3
2020-03-27 19.75 18.43 19.3 19.24 229200.0 18.49
2020-03-26 19.95 18.61 18.92 19.74 226100.0 18.97
2020-03-25 20.44 18.13 19.51 18.82 264400.0 18.09
2020-03-24 19.96 18.47 18.84 19.42 160000.0 18.66
2020-03-23 19.23 17.07 19.08 18.12 189800.0 17.41
2020-03-20 22.52 18.85 22.21 19.24 354000.0 18.49
2020-03-19 22.97 20.72 21.24 22.42 388600.0 21.55
2020-03-18 23.0 20.31 21.14 21.43 301900.0 20.6
2020-03-17 22.36 19.18 19.91 22.18 450000.0 21.32
2020-03-16 21.13 18.83 18.94 19.78 275800.0 19.01
2020-03-13 21.59 19.3 19.86 21.54 305000.0 20.7
2020-03-12 21.3 18.18 18.95 18.84 320600.0 18.11
2020-03-11 20.78 20.03 20.63 20.21 242900.0 19.42
2020-03-10 21.39 20.09 20.79 21.26 231700.0 20.43
2020-03-09 21.65 19.7 21.0 20.2 280000.0 19.41
2020-03-06 22.66 21.44 21.53 22.49 260500.0 21.61
2020-03-05 23.38 22.22 23.38 22.54 231100.0 21.66
2020-03-04 23.97 23.33 23.96 23.81 208400.0 22.88
2020-03-03 24.89 23.54 24.08 23.81 230200.0 22.88
2020-03-02 24.3 23.13 23.25 24.28 262300.0 23.33
2020-02-28 23.92 22.84 23.39 23.19 243800.0 22.29
2020-02-27 25.23 24.06 24.4 24.08 200300.0 23.14
2020-02-26 25.55 24.79 25.33 24.86 152000.0 23.89
2020-02-25 25.92 25.01 25.92 25.16 147000.0 24.18
2020-02-24 26.32 25.9 25.99 25.95 195000.0 24.94
2020-02-21 26.79 26.48 26.76 26.77 112600.0 25.73
2020-02-20 27.05 26.61 26.61 26.84 63100.0 25.79
2020-02-19 26.73 26.41 26.41 26.69 97500.0 25.65
2020-02-18 26.91 26.29 26.58 26.39 132200.0 25.36