NASDAQ:HTBK
Heritage Commerce Corp Stock Price (Quote)
$8.30
-0.0800 (-0.95%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 HTBK stock ended at $8.30. This is 0.95% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.57% from a day low at $8.30 to a day high of $8.43. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $8.84 | $8.88 | $8.39 | $8.43 | 361 134 |
| Jun 13, 2023 | $8.58 | $8.96 | $8.58 | $8.94 | 231 181 |
| Jun 12, 2023 | $8.61 | $8.80 | $8.45 | $8.60 | 193 294 |
| Jun 09, 2023 | $8.64 | $8.64 | $8.43 | $8.60 | 232 353 |
| Jun 08, 2023 | $8.53 | $8.73 | $8.34 | $8.67 | 277 923 |
| Jun 07, 2023 | $8.30 | $8.65 | $8.23 | $8.59 | 326 723 |
| Jun 06, 2023 | $7.77 | $8.26 | $7.77 | $8.22 | 360 910 |
| Jun 05, 2023 | $8.06 | $8.06 | $7.74 | $7.83 | 323 482 |
| Jun 02, 2023 | $7.65 | $8.09 | $7.65 | $8.06 | 331 517 |
| Jun 01, 2023 | $7.36 | $7.65 | $7.27 | $7.51 | 265 564 |
| May 31, 2023 | $7.58 | $7.60 | $7.25 | $7.28 | 597 460 |
| May 30, 2023 | $7.73 | $7.74 | $7.58 | $7.66 | 209 518 |
| May 26, 2023 | $7.65 | $7.71 | $7.41 | $7.70 | 194 338 |
| May 25, 2023 | $7.53 | $7.59 | $7.34 | $7.42 | 394 143 |
| May 24, 2023 | $7.65 | $7.74 | $7.54 | $7.60 | 411 806 |
| May 23, 2023 | $7.77 | $7.96 | $7.66 | $7.69 | 653 676 |
| May 22, 2023 | $7.44 | $7.77 | $7.36 | $7.74 | 250 024 |
| May 19, 2023 | $7.71 | $7.71 | $7.31 | $7.38 | 243 429 |
| May 18, 2023 | $7.40 | $7.67 | $7.40 | $7.60 | 404 708 |
| May 17, 2023 | $7.24 | $7.57 | $7.18 | $7.48 | 457 813 |
| May 16, 2023 | $7.38 | $7.48 | $7.06 | $7.08 | 347 560 |
| May 15, 2023 | $7.07 | $7.35 | $7.07 | $7.30 | 313 213 |
| May 12, 2023 | $6.95 | $7.11 | $6.77 | $7.09 | 383 228 |
| May 11, 2023 | $6.93 | $7.03 | $6.80 | $6.88 | 309 237 |
| May 10, 2023 | $7.18 | $7.20 | $6.92 | $7.07 | 294 492 |
