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 |
| Feb 26, 2024 | $8.27 | $8.33 | $8.15 | $8.19 | 258 901 |
| Feb 23, 2024 | $8.35 | $8.41 | $8.21 | $8.28 | 296 311 |
| Feb 22, 2024 | $8.26 | $8.36 | $8.24 | $8.32 | 337 220 |
| Feb 21, 2024 | $8.29 | $8.30 | $8.23 | $8.27 | 175 710 |
| Feb 20, 2024 | $8.28 | $8.43 | $8.23 | $8.35 | 230 938 |
| Feb 16, 2024 | $8.40 | $8.45 | $8.32 | $8.37 | 227 713 |
| Feb 15, 2024 | $8.24 | $8.53 | $8.15 | $8.50 | 378 390 |
| Feb 14, 2024 | $8.11 | $8.19 | $8.01 | $8.14 | 327 953 |
| Feb 13, 2024 | $8.25 | $8.26 | $7.93 | $8.02 | 450 616 |
| Feb 12, 2024 | $8.30 | $8.60 | $8.30 | $8.49 | 314 086 |
| Feb 09, 2024 | $8.24 | $8.33 | $8.08 | $8.31 | 327 628 |
| Feb 08, 2024 | $8.17 | $8.30 | $8.12 | $8.25 | 361 162 |
| Feb 07, 2024 | $8.20 | $8.21 | $7.99 | $8.14 | 300 028 |
| Feb 06, 2024 | $8.37 | $8.46 | $8.25 | $8.31 | 483 312 |
| Feb 05, 2024 | $8.43 | $8.47 | $8.29 | $8.41 | 486 369 |
| Feb 02, 2024 | $8.47 | $8.63 | $8.46 | $8.53 | 382 432 |
| Feb 01, 2024 | $8.96 | $9.11 | $8.47 | $8.63 | 483 709 |
| Jan 31, 2024 | $9.13 | $9.16 | $8.88 | $8.89 | 863 541 |
| Jan 30, 2024 | $9.13 | $9.26 | $9.11 | $9.23 | 504 838 |
| Jan 29, 2024 | $9.18 | $9.28 | $9.11 | $9.20 | 599 771 |
| Jan 26, 2024 | $9.50 | $9.84 | $8.85 | $9.19 | 1 352 556 |
| Jan 25, 2024 | $9.77 | $9.79 | $9.52 | $9.61 | 729 047 |
| Jan 24, 2024 | $9.68 | $9.80 | $9.63 | $9.67 | 453 869 |
| Jan 23, 2024 | $9.72 | $9.75 | $9.54 | $9.58 | 217 498 |
| Jan 22, 2024 | $9.46 | $9.64 | $9.45 | $9.64 | 358 119 |
