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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2016 | $9.05 | $9.32 | $8.84 | $9.26 | 75 800 |
| Feb 05, 2016 | $9.32 | $9.41 | $9.16 | $9.10 | 73 100 |
| Feb 04, 2016 | $9.26 | $9.45 | $9.26 | $9.29 | 43 600 |
| Feb 03, 2016 | $9.51 | $9.51 | $9.17 | $9.24 | 128 400 |
| Feb 02, 2016 | $9.59 | $9.62 | $9.43 | $9.39 | 61 000 |
| Feb 01, 2016 | $9.84 | $9.84 | $9.57 | $9.66 | 77 500 |
| Jan 29, 2016 | $9.69 | $9.86 | $9.67 | $9.71 | 142 800 |
| Jan 28, 2016 | $9.64 | $10.04 | $9.60 | $9.59 | 32 600 |
| Jan 27, 2016 | $9.87 | $9.93 | $9.55 | $9.49 | 66 000 |
| Jan 26, 2016 | $9.74 | $10.04 | $9.54 | $9.82 | 84 000 |
| Jan 25, 2016 | $9.74 | $9.79 | $9.57 | $9.56 | 99 700 |
| Jan 22, 2016 | $9.83 | $9.83 | $9.66 | $9.64 | 92 500 |
| Jan 21, 2016 | $10.01 | $10.44 | $9.54 | $9.66 | 59 200 |
| Jan 20, 2016 | $9.98 | $10.48 | $9.86 | $9.95 | 112 900 |
| Jan 19, 2016 | $9.50 | $10.17 | $9.50 | $10.02 | 106 300 |
| Jan 15, 2016 | $10.16 | $10.22 | $9.43 | $9.53 | 197 200 |
| Jan 14, 2016 | $11.02 | $11.06 | $10.30 | $10.21 | 106 500 |
| Jan 13, 2016 | $11.19 | $11.29 | $10.89 | $10.93 | 103 800 |
| Jan 12, 2016 | $11.25 | $11.27 | $10.96 | $11.01 | 82 100 |
| Jan 11, 2016 | $11.13 | $11.34 | $10.89 | $11.06 | 62 400 |
| Jan 08, 2016 | $11.49 | $11.77 | $11.06 | $11.00 | 131 800 |
| Jan 07, 2016 | $11.32 | $11.56 | $11.29 | $11.36 | 69 400 |
| Jan 06, 2016 | $11.32 | $11.56 | $10.93 | $11.44 | 59 000 |
| Jan 05, 2016 | $11.57 | $11.68 | $11.31 | $11.41 | 80 400 |
