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 |
| 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 |
| Mar 20, 2024 | $8.07 | $8.43 | $7.95 | $8.34 | 300 125 |
| Mar 19, 2024 | $8.02 | $8.14 | $7.98 | $8.10 | 353 890 |
| Mar 18, 2024 | $8.11 | $8.14 | $8.00 | $8.02 | 466 864 |
| Mar 15, 2024 | $8.14 | $8.26 | $8.12 | $8.13 | 857 815 |
| Mar 14, 2024 | $8.36 | $8.37 | $8.09 | $8.13 | 428 887 |
| Mar 13, 2024 | $8.45 | $8.49 | $8.35 | $8.40 | 381 972 |
| Mar 12, 2024 | $8.54 | $8.54 | $8.38 | $8.42 | 357 065 |
| Mar 11, 2024 | $8.57 | $8.62 | $8.50 | $8.55 | 308 048 |
| Mar 08, 2024 | $8.62 | $8.63 | $8.51 | $8.60 | 371 928 |
| Mar 07, 2024 | $8.60 | $8.72 | $8.47 | $8.49 | 219 356 |
| Mar 06, 2024 | $8.55 | $8.66 | $8.32 | $8.51 | 443 212 |
| Mar 05, 2024 | $8.24 | $8.60 | $8.24 | $8.55 | 290 049 |
| Mar 04, 2024 | $8.33 | $8.45 | $8.26 | $8.29 | 396 294 |
| Mar 01, 2024 | $8.21 | $8.30 | $8.08 | $8.30 | 434 515 |
| Feb 29, 2024 | $8.33 | $8.40 | $8.23 | $8.29 | 228 629 |
| Feb 28, 2024 | $8.16 | $8.24 | $8.13 | $8.15 | 209 669 |
| Feb 27, 2024 | $8.21 | $8.34 | $8.20 | $8.21 | 212 318 |
