Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce Corp - Common Stock (NQ: HTBK )

9.391 -0.159 (-1.66%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 9.510 9.715 9.460 9.550 236,952 -0.01(-0.10%)
Dec 24, 2024 9.520 9.590 9.470 9.560 139,637 +0.04(+0.42%)
Dec 23, 2024 9.560 9.950 9.510 9.520 208,543 -0.07(-0.73%)
Dec 20, 2024 9.490 9.830 9.490 9.590 864,220 -0.01(-0.05%)
Dec 19, 2024 9.770 10.06 9.520 9.595 270,947 -0.00(-0.05%)
Dec 18, 2024 10.14 10.20 9.570 9.600 546,626 -0.48(-4.76%)
Dec 17, 2024 10.30 10.41 10.07 10.08 228,316 -0.25(-2.42%)
Dec 16, 2024 10.46 10.50 10.31 10.33 296,921 -0.10(-0.96%)
Dec 13, 2024 10.36 10.45 10.24 10.43 221,515 +0.07(+0.68%)
Dec 12, 2024 10.49 10.59 10.34 10.36 200,689 -0.11(-1.05%)
Dec 11, 2024 10.59 10.64 10.44 10.47 422,476 -0.02(-0.19%)
Dec 10, 2024 10.41 10.63 10.27 10.49 248,611 +0.12(+1.16%)
Dec 09, 2024 10.53 10.66 10.33 10.37 251,479 -0.15(-1.43%)
Dec 06, 2024 10.59 10.59 10.37 10.52 146,913 +0.00(+0.00%)
Dec 05, 2024 10.55 10.73 10.51 10.52 224,087 -0.01(-0.09%)
Dec 04, 2024 10.44 10.56 10.41 10.53 345,547 +0.06(+0.57%)
Dec 03, 2024 10.59 10.62 10.45 10.47 244,397 -0.12(-1.13%)
Dec 02, 2024 10.62 10.68 10.45 10.59 248,633 -0.03(-0.28%)
Nov 29, 2024 10.80 10.80 10.51 10.62 186,145 -0.04(-0.38%)
Nov 27, 2024 10.80 10.84 10.65 10.66 257,736 -0.07(-0.65%)
Nov 26, 2024 10.87 10.98 10.73 10.73 371,373 -0.19(-1.74%)
Nov 25, 2024 11.04 11.27 10.91 10.92 635,508 +0.01(+0.09%)
Nov 22, 2024 10.75 10.92 10.71 10.91 425,769 +0.20(+1.87%)
Nov 21, 2024 10.59 10.84 10.54 10.71 330,604 +0.19(+1.81%)
Nov 20, 2024 10.54 10.58 10.36 10.52 326,992 -0.01(-0.09%)
Nov 19, 2024 10.47 10.58 10.46 10.53 215,777 -0.09(-0.85%)
Nov 18, 2024 10.65 10.71 10.36 10.62 317,611 -0.03(-0.28%)
Nov 15, 2024 10.74 10.79 10.54 10.65 228,277 -0.02(-0.19%)
Nov 14, 2024 10.80 10.85 10.48 10.67 328,139 -0.17(-1.57%)
Nov 13, 2024 10.86 11.01 10.80 10.84 430,677 +0.05(+0.46%)
Nov 12, 2024 10.77 10.98 10.52 10.79 288,906 -0.06(-0.55%)
Nov 11, 2024 10.67 10.98 10.65 10.85 279,812 +0.37(+3.53%)
Nov 08, 2024 10.41 10.59 10.31 10.48 273,672 +0.08(+0.77%)
Nov 07, 2024 10.80 10.80 10.35 10.40 399,217 -0.44(-4.06%)
Nov 06, 2024 10.29 10.87 10.17 10.84 1,170,668 +1.25(+12.98%)
Nov 05, 2024 9.466 9.620 9.432 9.595 389,996 +0.15(+1.57%)
Nov 04, 2024 9.516 9.531 9.338 9.447 275,582 -0.09(-0.93%)
Nov 01, 2024 9.664 9.723 9.506 9.536 249,853 -0.06(-0.62%)
Oct 31, 2024 9.852 9.901 9.585 9.595 278,700 -0.22(-2.22%)
Oct 30, 2024 9.733 10.02 9.684 9.812 399,770 +0.05(+0.51%)
Oct 29, 2024 9.793 9.867 9.728 9.763 376,125 -0.10(-1.00%)
Oct 28, 2024 9.506 9.916 9.447 9.862 547,135 +0.46(+4.94%)
Oct 25, 2024 9.802 9.802 9.358 9.397 258,639 -0.18(-1.86%)
Oct 24, 2024 9.634 9.704 9.457 9.575 278,012 -0.02(-0.21%)
Oct 23, 2024 9.486 9.620 9.476 9.595 319,932 +0.12(+1.25%)
Oct 22, 2024 9.358 9.491 9.323 9.476 224,963 +0.12(+1.27%)
Oct 21, 2024 9.733 9.896 9.338 9.358 262,391 -0.35(-3.56%)
Oct 18, 2024 9.882 9.882 9.689 9.704 250,025 -0.18(-1.80%)
Oct 17, 2024 9.773 9.886 9.694 9.882 199,442 +0.11(+1.11%)
Oct 16, 2024 9.694 9.872 9.684 9.773 481,953 +0.11(+1.12%)
Oct 15, 2024 9.644 9.842 9.615 9.664 499,039 +0.04(+0.41%)
Oct 14, 2024 9.684 9.733 9.575 9.625 283,255 -0.03(-0.31%)
Oct 11, 2024 9.466 9.768 9.466 9.654 622,431 +0.20(+2.09%)
Oct 10, 2024 9.397 9.541 9.328 9.457 170,260 -0.01(-0.10%)
Oct 09, 2024 9.378 9.580 9.368 9.466 212,059 +0.07(+0.74%)
Oct 08, 2024 9.466 9.516 9.382 9.397 142,928 -0.02(-0.21%)
Oct 07, 2024 9.417 9.466 9.368 9.417 159,772 -0.01(-0.10%)
Oct 04, 2024 9.457 9.526 9.363 9.427 249,789 +0.12(+1.27%)
Oct 03, 2024 9.476 9.476 9.289 9.308 286,863 -0.19(-1.98%)
Oct 02, 2024 9.546 9.704 9.452 9.496 350,465 -0.09(-0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.