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 |
| Aug 24, 2023 | $8.68 | $8.83 | $8.67 | $8.73 | 199 990 |
| Aug 23, 2023 | $8.64 | $8.78 | $8.54 | $8.70 | 134 906 |
| Aug 22, 2023 | $8.97 | $9.00 | $8.66 | $8.66 | 257 295 |
| Aug 21, 2023 | $9.01 | $9.01 | $8.83 | $9.00 | 299 746 |
| Aug 18, 2023 | $8.94 | $9.11 | $8.89 | $9.04 | 189 514 |
| Aug 17, 2023 | $9.05 | $9.08 | $8.96 | $9.05 | 180 063 |
| Aug 16, 2023 | $8.96 | $9.10 | $8.89 | $9.04 | 241 850 |
| Aug 15, 2023 | $9.11 | $9.15 | $8.96 | $9.01 | 291 375 |
| Aug 14, 2023 | $9.29 | $9.29 | $9.08 | $9.25 | 129 051 |
| Aug 11, 2023 | $9.11 | $9.35 | $9.03 | $9.34 | 160 046 |
| Aug 10, 2023 | $9.34 | $9.48 | $9.29 | $9.40 | 158 767 |
| Aug 09, 2023 | $9.42 | $9.46 | $9.24 | $9.28 | 230 582 |
| Aug 08, 2023 | $9.58 | $9.60 | $9.40 | $9.54 | 189 001 |
| Aug 07, 2023 | $9.78 | $9.85 | $9.71 | $9.77 | 230 482 |
| Aug 04, 2023 | $9.78 | $9.85 | $9.73 | $9.78 | 130 579 |
| Aug 03, 2023 | $9.68 | $9.92 | $9.58 | $9.79 | 138 806 |
| Aug 02, 2023 | $9.53 | $9.80 | $9.47 | $9.78 | 253 469 |
| Aug 01, 2023 | $9.61 | $9.80 | $9.50 | $9.63 | 191 961 |
| Jul 31, 2023 | $9.65 | $9.74 | $9.49 | $9.60 | 198 246 |
| Jul 28, 2023 | $10.04 | $10.04 | $9.49 | $9.67 | 371 254 |
| Jul 27, 2023 | $9.81 | $10.02 | $9.61 | $9.68 | 406 480 |
| Jul 26, 2023 | $9.49 | $9.89 | $9.49 | $9.86 | 372 735 |
| Jul 25, 2023 | $9.39 | $9.48 | $9.30 | $9.34 | 276 830 |
| Jul 24, 2023 | $9.22 | $9.46 | $9.22 | $9.40 | 375 290 |
| Jul 21, 2023 | $9.43 | $9.43 | $9.18 | $9.21 | 259 891 |
