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 |
| Jul 20, 2023 | $9.36 | $9.42 | $9.21 | $9.37 | 212 255 |
| Jul 19, 2023 | $9.15 | $9.41 | $9.13 | $9.40 | 218 168 |
| Jul 18, 2023 | $8.76 | $9.15 | $8.76 | $9.13 | 270 290 |
| Jul 17, 2023 | $8.65 | $8.86 | $8.57 | $8.76 | 167 907 |
| Jul 14, 2023 | $8.96 | $8.96 | $8.57 | $8.71 | 142 835 |
| Jul 13, 2023 | $8.74 | $8.90 | $8.68 | $8.87 | 227 160 |
| Jul 12, 2023 | $8.60 | $8.76 | $8.55 | $8.69 | 214 699 |
| Jul 11, 2023 | $8.46 | $8.58 | $8.36 | $8.52 | 129 990 |
| Jul 10, 2023 | $8.46 | $8.65 | $8.38 | $8.45 | 251 206 |
| Jul 07, 2023 | $8.30 | $8.66 | $8.30 | $8.51 | 342 932 |
| Jul 06, 2023 | $8.31 | $8.31 | $8.06 | $8.30 | 309 833 |
| Jul 05, 2023 | $8.30 | $8.47 | $8.25 | $8.43 | 275 102 |
| Jul 03, 2023 | $8.28 | $8.51 | $8.28 | $8.42 | 142 159 |
| Jun 30, 2023 | $8.53 | $8.62 | $8.27 | $8.28 | 238 954 |
| Jun 29, 2023 | $8.48 | $8.57 | $8.36 | $8.50 | 295 134 |
| Jun 28, 2023 | $8.42 | $8.42 | $8.14 | $8.39 | 247 833 |
| Jun 27, 2023 | $8.27 | $8.55 | $8.14 | $8.45 | 535 222 |
| Jun 26, 2023 | $8.25 | $8.30 | $8.15 | $8.24 | 386 109 |
| Jun 23, 2023 | $8.01 | $8.28 | $7.88 | $8.26 | 1 042 993 |
| Jun 22, 2023 | $8.33 | $8.33 | $8.06 | $8.10 | 301 746 |
| Jun 21, 2023 | $8.38 | $8.52 | $8.27 | $8.40 | 380 217 |
| Jun 20, 2023 | $8.43 | $8.43 | $8.26 | $8.40 | 241 002 |
| Jun 16, 2023 | $8.68 | $8.68 | $8.21 | $8.44 | 446 052 |
| Jun 15, 2023 | $8.35 | $8.61 | $8.35 | $8.56 | 283 194 |
| Jun 14, 2023 | $8.84 | $8.88 | $8.39 | $8.43 | 361 134 |
