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 |
| Jan 19, 2024 | $9.38 | $9.41 | $9.22 | $9.37 | 215 053 |
| Jan 18, 2024 | $9.27 | $9.33 | $9.20 | $9.31 | 355 388 |
| Jan 17, 2024 | $9.10 | $9.29 | $9.08 | $9.24 | 238 189 |
| Jan 16, 2024 | $9.37 | $9.37 | $9.23 | $9.25 | 248 860 |
| Jan 12, 2024 | $9.60 | $9.68 | $9.38 | $9.43 | 160 692 |
| Jan 11, 2024 | $9.57 | $9.71 | $9.41 | $9.53 | 305 485 |
| Jan 10, 2024 | $9.60 | $9.66 | $9.55 | $9.66 | 211 872 |
| Jan 09, 2024 | $9.65 | $9.68 | $9.54 | $9.61 | 206 901 |
| Jan 08, 2024 | $9.75 | $9.78 | $9.62 | $9.75 | 238 098 |
| Jan 05, 2024 | $9.69 | $9.87 | $9.68 | $9.74 | 397 511 |
| Jan 04, 2024 | $9.66 | $9.77 | $9.61 | $9.74 | 240 002 |
| Jan 03, 2024 | $9.79 | $9.82 | $9.59 | $9.62 | 316 120 |
| Jan 02, 2024 | $9.84 | $10.06 | $9.77 | $9.85 | 735 059 |
| Dec 29, 2023 | $9.98 | $10.05 | $9.89 | $9.92 | 342 224 |
| Dec 28, 2023 | $10.05 | $10.12 | $9.98 | $10.03 | 159 767 |
| Dec 27, 2023 | $10.09 | $10.12 | $10.02 | $10.06 | 182 830 |
| Dec 26, 2023 | $9.95 | $10.14 | $9.94 | $10.09 | 187 190 |
| Dec 22, 2023 | $9.91 | $10.07 | $9.64 | $9.95 | 358 909 |
| Dec 21, 2023 | $9.90 | $10.00 | $9.75 | $9.81 | 250 355 |
| Dec 20, 2023 | $9.85 | $10.22 | $9.84 | $9.84 | 593 634 |
| Dec 19, 2023 | $9.65 | $9.89 | $9.50 | $9.86 | 1 255 355 |
| Dec 18, 2023 | $9.73 | $9.84 | $9.53 | $9.63 | 265 771 |
| Dec 15, 2023 | $9.81 | $9.81 | $9.59 | $9.67 | 575 301 |
| Dec 14, 2023 | $9.76 | $9.99 | $9.65 | $9.74 | 392 160 |
| Dec 13, 2023 | $9.01 | $9.56 | $8.97 | $9.52 | 704 766 |
