Premium
Heritage Financial Corporation (HFWA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.612244897959 | 24.5 | 25.195 | 24.205 | 158412 | 24.61224333 | CS |
| 4 | 0.265 | 1.08673364773 | 24.385 | 25.195 | 22.62 | 151636 | 24.16715663 | CS |
| 12 | 1.885 | 8.28025477707 | 22.765 | 27.575 | 22.62 | 187701 | 25.29452525 | CS |
| 26 | 2.53 | 11.4376130199 | 22.12 | 27.575 | 20.51 | 180086 | 23.4881308 | CS |
| 52 | 3.83 | 18.3957732949 | 20.82 | 27.575 | 16.545 | 183563 | 20.95590449 | CS |
| 156 | -0.3 | -1.20240480962 | 24.95 | 34.34 | 14.85 | 198475 | 22.53669022 | CS |
| 260 | -2.83 | -10.2983988355 | 27.48 | 34.34 | 14.65 | 183831 | 22.71213439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 24.65 | 0.05 | 0.20 | 24.94 | 25.12 | 24.38 | 237531 |
| 1737675300 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1737588900 | 24.6 | -0.11 | -0.45 | 24.48 | 24.68 | 24.205 | 219359 |
| 1737502500 | 24.71 | 0.16 | 0.65 | 24.67 | 25.195 | 24.66 | 117658 |
| 1737156900 | 24.55 | 0.24 | 0.99 | 24.5 | 24.7 | 24.24 | 139550 |
| 1737070500 | 24.31 | -0.3 | -1.22 | 24.49 | 24.605 | 24.15 | 125767 |
| 1736984100 | 24.61 | 0.24 | 0.98 | 25.195 | 25.195 | 24.33 | 114049 |
| 1736897700 | 24.37 | 1.11 | 4.77 | 23.48 | 24.39 | 23.48 | 165545 |
| 1736811300 | 23.26 | 0.18 | 0.78 | 22.82 | 23.32 | 22.62 | 163708 |
| 1736552100 | 23.08 | -0.7 | -2.94 | 23.3 | 23.31 | 22.69 | 149212 |
| 1736379300 | 23.78 | -0.07 | -0.29 | 23.65 | 23.95 | 23.48 | 100849 |
| 1736292900 | 23.85 | -0.35 | -1.45 | 24.21 | 24.46 | 23.55 | 164198 |
| 1736206500 | 24.2 | 0.02 | 0.08 | 24.19 | 24.7 | 23.965 | 165004 |
| 1735947300 | 24.18 | 0.13 | 0.54 | 24.05 | 24.31 | 23.58 | 122689 |
| 1735860900 | 24.05 | -0.45 | -1.84 | 24.69 | 24.77 | 23.85 | 201584 |
| 1735688100 | 24.5 | 0.18 | 0.74 | 24.49 | 24.635 | 24.37 | 176790 |
| 1735601700 | 24.32 | 0.01 | 0.04 | 24.21 | 24.46 | 24.024 | 134480 |
| 1735342500 | 24.31 | -0.12 | -0.49 | 24.3 | 24.58 | 24.09 | 172662 |
| 1735256100 | 24.43 | -0.02 | -0.08 | 24.27 | 24.465 | 24.145 | 186526 |
| 1735077840 | 24.45 | 0.23 | 0.95 | 24.19 | 24.665 | 23.825 | 56944 |
| 1734996900 | 24.22 | -0.15 | -0.62 | 24.26 | 24.545 | 24.06 | 155750 |
| 1734737700 | 24.37 | 0.65 | 2.74 | 23.58 | 24.75 | 23.58 | 858963 |
| 1734651300 | 23.72 | -0.3 | -1.25 | 24.57 | 24.765 | 23.67 | 248256 |
| 1734564900 | 24.02 | -1.65 | -6.43 | 25.86 | 26.01 | 23.89 | 293173 |
| 1734478500 | 25.67 | -0.81 | -3.06 | 26.32 | 26.54 | 25.56 | 164126 |
| 1734392100 | 26.48 | 0.31 | 1.18 | 26.3 | 26.5137 | 26.09 | 153415 |
| 1734132900 | 26.17 | 0.03 | 0.11 | 26.18 | 26.185 | 25.775 | 143056 |
| 1734046500 | 26.14 | -0.14 | -0.53 | 26.23 | 26.4 | 26.08 | 163012 |
| 1733960100 | 26.28 | 0.21 | 0.81 | 26.36 | 26.58 | 25.92 | 180118 |
| 1733873700 | 26.07 | 0.11 | 0.42 | 26.1 | 26.4 | 25.59 | 187516 |
| 1733787300 | 25.96 | -0.17 | -0.65 | 26.27 | 26.33 | 25.96 | 142345 |
| 1733528100 | 26.13 | 0.01 | 0.04 | 26.28 | 26.33 | 25.78 | 96899 |
| 1733441700 | 26.12 | -0.26 | -0.99 | 26.39 | 26.65 | 26.1 | 161438 |
| 1733355300 | 26.38 | 0.27 | 1.03 | 26.17 | 26.45 | 25.96 | 141198 |
| 1733268900 | 26.11 | -0.17 | -0.65 | 26.25 | 26.42 | 25.92 | 113058 |
| 1733182500 | 26.28 | -0.17 | -0.64 | 26.59 | 26.93 | 26.02 | 168782 |
| 1732917840 | 26.45 | -0.35 | -1.31 | 27.08 | 27.125 | 26.2 | 93703 |
| 1732750500 | 26.8 | 0.01 | 0.04 | 26.88 | 27.38 | 26.77 | 212651 |
| 1732664100 | 26.79 | 0.01 | 0.04 | 26.73 | 27.24 | 26.51 | 225310 |
| 1732577700 | 26.78 | 0.28 | 1.06 | 26.77 | 27.575 | 26.7 | 252488 |
| 1732318500 | 26.5 | 0.71 | 2.75 | 25.92 | 26.52 | 25.88 | 117404 |
| 1732232100 | 25.79 | 0.3 | 1.18 | 25.69 | 26.22 | 25.41 | 142851 |
| 1732145700 | 25.49 | -0.1 | -0.39 | 25.51 | 25.78 | 25.29 | 124121 |
| 1732059300 | 25.59 | -0.1 | -0.39 | 25.35 | 25.73 | 25.155 | 105431 |
| 1731972900 | 25.69 | -0.47 | -1.80 | 26.13 | 26.3 | 25.17 | 96430 |
| 1731713700 | 26.16 | 0.03 | 0.11 | 26.14 | 26.41 | 25.79 | 121745 |
| 1731627300 | 26.13 | -0.13 | -0.50 | 26.46 | 26.5 | 25.85 | 124129 |
| 1731540900 | 26.26 | -0.13 | -0.49 | 26.64 | 27.1 | 26.23 | 186695 |
| 1731454500 | 26.39 | -0.53 | -1.97 | 26.86 | 27.06 | 26.39 | 257909 |
| 1731368100 | 26.92 | 0.66 | 2.51 | 26.79 | 27.55 | 26.79 | 226057 |
| 1731108900 | 26.26 | 0.2 | 0.77 | 26.05 | 26.53 | 25.905 | 287123 |
| 1731022500 | 26.06 | -1.22 | -4.47 | 27.07 | 27.11 | 25.91 | 240941 |
| 1730936100 | 27.28 | 3.37 | 14.09 | 24.79 | 27.43 | 24.79 | 730417 |
| 1730849700 | 23.91 | 0.68 | 2.93 | 23.27 | 23.94 | 23.215 | 321302 |
| 1730763300 | 23.23 | 0.03 | 0.13 | 23.07 | 23.26 | 22.65 | 174984 |
| 1730500500 | 23.2 | 0.21 | 0.91 | 23.16 | 23.22 | 22.28 | 217371 |
| 1730414100 | 22.99 | -0.12 | -0.52 | 23.18 | 23.18 | 22.29 | 144205 |
| 1730327700 | 23.11 | 0.12 | 0.52 | 22.9 | 23.595 | 22.9 | 115662 |
| 1730241300 | 22.99 | 0.02 | 0.09 | 23 | 23.19 | 22.89 | 122343 |
| 1730154900 | 22.97 | 0.63 | 2.82 | 22.67 | 23.1635 | 22.49 | 156579 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
