NASDAQ:HTBK
Heritage Commerce Corp Stock Price (Quote)
$9.07
+0.580 (+6.83%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.13 | $9.08 | Friday, 1st Dec 2023 HTBK stock ended at $9.07. This is 6.83% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 7.71% from a day low at $8.43 to a day high of $9.08. |
| 90 days | $7.81 | $9.08 | |
| 52 weeks | $6.69 | $14.24 |
Historical Heritage Commerce Corp prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $8.43 | $9.08 | $8.43 | $9.07 | 512 857 |
| 2023-11-30 | $8.63 | $8.63 | $8.44 | $8.49 | 291 422 |
| 2023-11-29 | $8.51 | $8.73 | $8.50 | $8.54 | 368 982 |
| 2023-11-28 | $8.54 | $8.54 | $8.41 | $8.46 | 104 326 |
| 2023-11-27 | $8.59 | $8.59 | $8.43 | $8.53 | 199 920 |
| 2023-11-24 | $8.59 | $8.64 | $8.55 | $8.55 | 80 197 |
| 2023-11-22 | $8.59 | $8.65 | $8.50 | $8.59 | 134 024 |
| 2023-11-21 | $8.74 | $8.77 | $8.48 | $8.48 | 160 714 |
| 2023-11-20 | $8.81 | $8.83 | $8.72 | $8.77 | 192 213 |
| 2023-11-17 | $8.80 | $8.94 | $8.77 | $8.80 | 340 161 |
| 2023-11-16 | $8.95 | $8.95 | $8.69 | $8.74 | 242 195 |
| 2023-11-15 | $8.94 | $9.04 | $8.89 | $8.96 | 280 843 |
| 2023-11-14 | $8.65 | $8.96 | $8.64 | $8.94 | 382 980 |
| 2023-11-13 | $8.28 | $8.41 | $8.20 | $8.35 | 316 285 |
| 2023-11-10 | $8.34 | $8.36 | $8.25 | $8.31 | 222 691 |
| 2023-11-09 | $8.58 | $8.58 | $8.19 | $8.25 | 256 981 |
| 2023-11-08 | $8.63 | $8.63 | $8.51 | $8.56 | 143 127 |
| 2023-11-07 | $8.67 | $8.70 | $8.56 | $8.65 | 206 919 |
| 2023-11-06 | $8.68 | $8.77 | $8.61 | $8.64 | 333 718 |
| 2023-11-03 | $8.68 | $8.87 | $8.65 | $8.78 | 600 053 |
| 2023-11-02 | $8.31 | $8.55 | $8.31 | $8.47 | 415 060 |
| 2023-11-01 | $8.19 | $8.29 | $8.13 | $8.20 | 367 826 |
| 2023-10-31 | $8.22 | $8.32 | $8.05 | $8.18 | 248 291 |
| 2023-10-30 | $8.27 | $8.34 | $8.09 | $8.31 | 207 543 |
| 2023-10-27 | $8.40 | $8.47 | $8.16 | $8.25 | 269 657 |
