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 |
| Oct 02, 2023 | $8.41 | $8.50 | $8.30 | $8.38 | 175 520 |
| Sep 29, 2023 | $8.45 | $8.53 | $8.41 | $8.47 | 171 672 |
| Sep 28, 2023 | $8.28 | $8.42 | $8.26 | $8.37 | 133 531 |
| Sep 27, 2023 | $8.32 | $8.35 | $8.21 | $8.26 | 174 906 |
| Sep 26, 2023 | $8.30 | $8.43 | $8.28 | $8.28 | 177 362 |
| Sep 25, 2023 | $8.27 | $8.40 | $8.25 | $8.37 | 132 804 |
| Sep 22, 2023 | $8.41 | $8.41 | $8.27 | $8.30 | 137 812 |
| Sep 21, 2023 | $8.41 | $8.43 | $8.30 | $8.37 | 156 058 |
| Sep 20, 2023 | $8.50 | $8.60 | $8.46 | $8.46 | 199 517 |
| Sep 19, 2023 | $8.50 | $8.56 | $8.42 | $8.49 | 143 723 |
| Sep 18, 2023 | $8.53 | $8.55 | $8.48 | $8.50 | 158 289 |
| Sep 15, 2023 | $8.65 | $8.67 | $8.50 | $8.53 | 477 561 |
| Sep 14, 2023 | $8.56 | $8.68 | $8.52 | $8.68 | 262 232 |
| Sep 13, 2023 | $8.52 | $8.64 | $8.47 | $8.52 | 207 667 |
| Sep 12, 2023 | $8.56 | $8.66 | $8.45 | $8.51 | 172 918 |
| Sep 11, 2023 | $8.64 | $8.74 | $8.50 | $8.55 | 105 534 |
| Sep 08, 2023 | $8.59 | $8.77 | $8.42 | $8.61 | 134 239 |
| Sep 07, 2023 | $8.40 | $8.64 | $8.36 | $8.53 | 304 152 |
| Sep 06, 2023 | $8.66 | $8.67 | $8.43 | $8.44 | 172 880 |
| Sep 05, 2023 | $8.80 | $8.80 | $8.63 | $8.63 | 166 134 |
| Sep 01, 2023 | $8.71 | $8.95 | $8.71 | $8.86 | 137 100 |
| Aug 31, 2023 | $8.59 | $8.71 | $8.59 | $8.67 | 198 223 |
| Aug 30, 2023 | $8.67 | $8.70 | $8.51 | $8.58 | 155 020 |
| Aug 29, 2023 | $8.72 | $8.76 | $8.64 | $8.67 | 108 072 |
| Aug 28, 2023 | $8.73 | $8.82 | $8.69 | $8.72 | 119 387 |
