Hot Features
프리미엄
Heritage Financial Corporation (HFWA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -3.92618767177 | 25.47 | 25.81 | 24.255 | 211089 | 24.9647056 | CS |
| 4 | -0.02 | -0.0816659861168 | 24.49 | 26.05 | 24.15 | 198105 | 25.13090276 | CS |
| 12 | -1.17 | -4.5631825273 | 25.64 | 27.575 | 22.62 | 183910 | 25.10537516 | CS |
| 26 | 3.505 | 16.7183400906 | 20.965 | 27.575 | 20.595 | 176586 | 23.93707052 | CS |
| 52 | 6.2 | 33.9354132458 | 18.27 | 27.575 | 16.545 | 182459 | 21.32851521 | CS |
| 156 | -1.56 | -5.99308490204 | 26.03 | 34.34 | 14.85 | 197913 | 22.53215135 | CS |
| 260 | -2.22 | -8.31772199326 | 26.69 | 34.34 | 14.65 | 184796 | 22.71540097 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489700 | 24.47 | 0.21 | 0.87 | 24.37 | 24.635 | 24.1 | 168150 |
| 1739403300 | 24.26 | -0.82 | -3.27 | 24.66 | 24.78 | 24.255 | 173688 |
| 1739316900 | 25.08 | 0.32 | 1.29 | 24.58 | 25.13 | 24.54 | 143824 |
| 1739230500 | 24.76 | -0.14 | -0.56 | 24.97 | 24.97 | 24.71 | 169590 |
| 1738971300 | 24.9 | -0.87 | -3.38 | 25.66 | 25.66 | 24.84 | 380993 |
| 1738884900 | 25.77 | 0.1 | 0.39 | 25.47 | 25.81 | 25.24 | 200452 |
| 1738798500 | 25.67 | -0.03 | -0.12 | 25.26 | 25.9 | 25.26 | 159910 |
| 1738712100 | 25.7 | 0.59 | 2.35 | 25.01 | 25.72 | 24.8 | 134108 |
| 1738625700 | 25.11 | -0.59 | -2.30 | 25.04 | 25.52 | 24.69 | 190690 |
| 1738366500 | 25.7 | 0.14 | 0.55 | 25.49 | 25.77 | 25.32 | 303247 |
| 1738280100 | 25.56 | 0.08 | 0.31 | 25.67 | 26.05 | 25.4725 | 187581 |
| 1738193700 | 25.48 | 0.23 | 0.91 | 25.25 | 25.62 | 25.16 | 192467 |
| 1738107300 | 25.25 | -0.3 | -1.17 | 25.36 | 25.5675 | 25.16 | 188117 |
| 1738020900 | 25.55 | 0.9 | 3.65 | 24.9 | 25.66 | 24.84 | 331024 |
| 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 |
