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 |
| Mar 15, 2016 | $9.72 | $9.72 | $9.40 | $9.60 | 44 700 |
| Mar 14, 2016 | $9.78 | $9.89 | $9.67 | $9.74 | 12 100 |
| Mar 11, 2016 | $9.94 | $9.94 | $9.64 | $9.86 | 32 500 |
| Mar 10, 2016 | $9.99 | $10.15 | $9.77 | $9.82 | 28 300 |
| Mar 09, 2016 | $9.85 | $10.04 | $9.77 | $9.97 | 34 800 |
| Mar 08, 2016 | $9.78 | $9.85 | $9.73 | $9.83 | 42 800 |
| Mar 07, 2016 | $9.57 | $9.85 | $9.49 | $9.81 | 48 100 |
| Mar 04, 2016 | $9.62 | $9.74 | $9.50 | $9.59 | 20 700 |
| Mar 03, 2016 | $9.57 | $9.71 | $9.55 | $9.60 | 34 800 |
| Mar 02, 2016 | $9.55 | $9.64 | $9.47 | $9.53 | 33 300 |
| Mar 01, 2016 | $9.37 | $9.63 | $9.37 | $9.57 | 29 500 |
| Feb 29, 2016 | $9.47 | $9.49 | $9.25 | $9.33 | 90 000 |
| Feb 26, 2016 | $9.45 | $9.62 | $9.30 | $9.42 | 24 100 |
| Feb 25, 2016 | $9.19 | $9.43 | $9.16 | $9.41 | 29 500 |
| Feb 24, 2016 | $9.03 | $9.17 | $9.00 | $9.14 | 35 600 |
| Feb 23, 2016 | $9.10 | $9.14 | $9.10 | $9.10 | 53 500 |
| Feb 22, 2016 | $9.08 | $9.20 | $9.03 | $9.11 | 40 500 |
| Feb 19, 2016 | $9.05 | $9.21 | $9.02 | $9.04 | 26 600 |
| Feb 18, 2016 | $9.34 | $9.35 | $9.02 | $9.05 | 34 200 |
| Feb 17, 2016 | $9.41 | $9.49 | $9.28 | $9.30 | 57 100 |
| Feb 16, 2016 | $9.45 | $9.47 | $9.29 | $9.37 | 125 100 |
| Feb 12, 2016 | $9.19 | $9.37 | $9.12 | $9.35 | 50 000 |
| Feb 11, 2016 | $9.00 | $9.18 | $8.95 | $9.07 | 44 000 |
| Feb 10, 2016 | $9.48 | $9.58 | $9.11 | $9.13 | 130 100 |
| Feb 09, 2016 | $9.16 | $9.60 | $9.12 | $9.30 | 43 800 |
