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 |
| Dec 12, 2023 | $9.14 | $9.17 | $9.01 | $9.01 | 171 563 |
| Dec 11, 2023 | $9.24 | $9.24 | $9.10 | $9.14 | 159 182 |
| Dec 08, 2023 | $9.05 | $9.25 | $9.01 | $9.23 | 246 313 |
| Dec 07, 2023 | $8.92 | $9.05 | $8.89 | $9.05 | 280 060 |
| Dec 06, 2023 | $9.00 | $9.24 | $8.84 | $8.86 | 282 221 |
| Dec 05, 2023 | $9.10 | $9.11 | $8.96 | $8.97 | 226 456 |
| Dec 04, 2023 | $9.05 | $9.19 | $9.03 | $9.11 | 254 251 |
| Dec 01, 2023 | $8.43 | $9.08 | $8.43 | $9.07 | 512 857 |
| Nov 30, 2023 | $8.63 | $8.63 | $8.44 | $8.49 | 291 422 |
| Nov 29, 2023 | $8.51 | $8.73 | $8.50 | $8.54 | 368 982 |
| Nov 28, 2023 | $8.54 | $8.54 | $8.41 | $8.46 | 104 326 |
| Nov 27, 2023 | $8.59 | $8.59 | $8.43 | $8.53 | 199 920 |
| Nov 24, 2023 | $8.59 | $8.64 | $8.55 | $8.55 | 80 197 |
| Nov 22, 2023 | $8.59 | $8.65 | $8.50 | $8.59 | 134 024 |
| Nov 21, 2023 | $8.74 | $8.77 | $8.48 | $8.48 | 160 714 |
| Nov 20, 2023 | $8.81 | $8.83 | $8.72 | $8.77 | 192 213 |
| Nov 17, 2023 | $8.80 | $8.94 | $8.77 | $8.80 | 340 161 |
| Nov 16, 2023 | $8.95 | $8.95 | $8.69 | $8.74 | 242 195 |
| Nov 15, 2023 | $8.94 | $9.04 | $8.89 | $8.96 | 280 843 |
| Nov 14, 2023 | $8.65 | $8.96 | $8.64 | $8.94 | 382 980 |
| Nov 13, 2023 | $8.28 | $8.41 | $8.20 | $8.35 | 316 285 |
| Nov 10, 2023 | $8.34 | $8.36 | $8.25 | $8.31 | 222 691 |
| Nov 09, 2023 | $8.58 | $8.58 | $8.19 | $8.25 | 256 981 |
| Nov 08, 2023 | $8.63 | $8.63 | $8.51 | $8.56 | 143 127 |
| Nov 07, 2023 | $8.67 | $8.70 | $8.56 | $8.65 | 206 919 |
