NASDAQ:HTBK
Heritage Commerce Corp Stock Price (Quote)
$8.38
-0.0600 (-0.711%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HTBK stock ended at $8.38. This is 0.711% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.19% from a day low at $8.37 to a day high of $8.47. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2023 | $8.68 | $8.87 | $8.65 | $8.78 | 600 053 |
| Nov 02, 2023 | $8.31 | $8.55 | $8.31 | $8.47 | 415 060 |
| Nov 01, 2023 | $8.19 | $8.29 | $8.13 | $8.20 | 367 826 |
| Oct 31, 2023 | $8.22 | $8.32 | $8.05 | $8.18 | 248 291 |
| Oct 30, 2023 | $8.27 | $8.34 | $8.09 | $8.31 | 207 543 |
| Oct 27, 2023 | $8.40 | $8.47 | $8.16 | $8.25 | 269 657 |
| Oct 26, 2023 | $8.00 | $8.37 | $8.00 | $8.34 | 191 064 |
| Oct 25, 2023 | $7.97 | $8.00 | $7.81 | $7.98 | 209 460 |
| Oct 24, 2023 | $8.16 | $8.19 | $7.94 | $8.02 | 189 918 |
| Oct 23, 2023 | $8.09 | $8.24 | $8.05 | $8.09 | 249 051 |
| Oct 20, 2023 | $8.41 | $8.45 | $8.11 | $8.12 | 298 682 |
| Oct 19, 2023 | $8.46 | $8.57 | $8.39 | $8.40 | 180 402 |
| Oct 18, 2023 | $8.56 | $8.57 | $8.44 | $8.45 | 136 027 |
| Oct 17, 2023 | $8.48 | $8.77 | $8.48 | $8.64 | 228 260 |
| Oct 16, 2023 | $8.49 | $8.62 | $8.43 | $8.49 | 147 761 |
| Oct 13, 2023 | $8.72 | $8.78 | $8.26 | $8.38 | 100 799 |
| Oct 12, 2023 | $8.62 | $8.67 | $8.36 | $8.64 | 175 782 |
| Oct 11, 2023 | $8.69 | $8.78 | $8.59 | $8.66 | 113 398 |
| Oct 10, 2023 | $8.68 | $8.81 | $8.62 | $8.64 | 147 948 |
| Oct 09, 2023 | $8.50 | $8.71 | $8.44 | $8.63 | 155 647 |
| Oct 06, 2023 | $8.45 | $8.69 | $8.38 | $8.57 | 147 065 |
| Oct 05, 2023 | $8.38 | $8.55 | $8.38 | $8.54 | 184 560 |
| Oct 04, 2023 | $8.21 | $8.40 | $8.16 | $8.40 | 152 618 |
| Oct 03, 2023 | $8.34 | $8.34 | $8.15 | $8.21 | 177 835 |
| Oct 02, 2023 | $8.41 | $8.50 | $8.30 | $8.38 | 175 520 |
