NASDAQ:HTBK
Heritage Commerce Corp Stock Price (Quote)
$8.18
-0.180 (-2.15%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.76 | $8.63 | Thursday, 25th Apr 2024 HTBK stock ended at $8.18. This is 2.15% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.85% from a day low at $8.13 to a day high of $8.28. |
| 90 days | $7.76 | $9.84 | |
| 52 weeks | $6.69 | $10.22 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $8.27 | $8.28 | $8.13 | $8.18 | 304 765 |
| Apr 24, 2024 | $8.22 | $8.38 | $8.21 | $8.36 | 241 128 |
| Apr 23, 2024 | $8.13 | $8.36 | $8.10 | $8.30 | 249 691 |
| Apr 22, 2024 | $8.11 | $8.21 | $8.09 | $8.14 | 279 360 |
| Apr 19, 2024 | $7.85 | $8.13 | $7.85 | $8.12 | 362 441 |
| Apr 18, 2024 | $7.86 | $7.97 | $7.86 | $7.90 | 272 448 |
| Apr 17, 2024 | $7.94 | $8.01 | $7.85 | $7.85 | 285 980 |
| Apr 16, 2024 | $7.82 | $7.93 | $7.76 | $7.88 | 269 423 |
| Apr 15, 2024 | $7.95 | $8.04 | $7.84 | $7.92 | 256 139 |
| Apr 12, 2024 | $7.86 | $7.92 | $7.84 | $7.91 | 237 088 |
| Apr 11, 2024 | $7.96 | $8.06 | $7.83 | $7.92 | 243 327 |
| Apr 10, 2024 | $8.10 | $8.10 | $7.77 | $7.90 | 597 528 |
| Apr 09, 2024 | $8.29 | $8.34 | $8.22 | $8.22 | 248 317 |
| Apr 08, 2024 | $8.03 | $8.31 | $8.03 | $8.25 | 303 335 |
| Apr 05, 2024 | $8.16 | $8.21 | $8.12 | $8.13 | 259 103 |
| Apr 04, 2024 | $8.35 | $8.43 | $8.17 | $8.17 | 343 669 |
| Apr 03, 2024 | $8.29 | $8.36 | $8.22 | $8.25 | 397 656 |
| Apr 02, 2024 | $8.47 | $8.47 | $8.23 | $8.33 | 285 954 |
| Apr 01, 2024 | $8.55 | $8.60 | $8.39 | $8.41 | 276 020 |
| Mar 28, 2024 | $8.55 | $8.63 | $8.51 | $8.58 | 336 870 |
| Mar 27, 2024 | $8.23 | $8.53 | $8.23 | $8.53 | 338 382 |
| Mar 26, 2024 | $8.30 | $8.32 | $8.18 | $8.21 | 193 135 |
| Mar 25, 2024 | $8.32 | $8.42 | $8.25 | $8.28 | 154 355 |
| Mar 22, 2024 | $8.46 | $8.46 | $8.27 | $8.28 | 567 286 |
| Mar 21, 2024 | $8.41 | $8.50 | $8.37 | $8.43 | 216 539 |
