Heritage Commerce (NQ: HTBK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	10.80	10.80	10.35	10.40	399,217	-0.57(-5.20%)
Nov 06, 2024	10.41	11.01	10.29	10.97	1,156,795	+1.26(+12.98%)
Nov 05, 2024	9.580	9.735	9.545	9.710	385,375	+0.15(+1.57%)
Nov 04, 2024	9.630	9.645	9.450	9.560	272,317	-0.09(-0.93%)
Nov 01, 2024	9.780	9.840	9.620	9.650	246,893	-0.06(-0.62%)
Oct 31, 2024	9.970	10.02	9.700	9.710	275,398	-0.22(-2.22%)
Oct 30, 2024	9.850	10.14	9.800	9.930	395,033	+0.05(+0.51%)
Oct 29, 2024	9.910	9.985	9.845	9.880	371,668	-0.10(-1.00%)
Oct 28, 2024	9.620	10.04	9.560	9.980	540,652	+0.47(+4.94%)
Oct 25, 2024	9.920	9.920	9.470	9.510	255,574	-0.18(-1.86%)
Oct 24, 2024	9.750	9.820	9.570	9.690	274,718	-0.02(-0.21%)
Oct 23, 2024	9.600	9.735	9.590	9.710	316,141	+0.12(+1.25%)
Oct 22, 2024	9.470	9.605	9.435	9.590	222,298	+0.12(+1.27%)
Oct 21, 2024	9.850	10.02	9.450	9.470	259,282	-0.35(-3.56%)
Oct 18, 2024	10.00	10.00	9.805	9.820	247,063	-0.18(-1.80%)
Oct 17, 2024	9.890	10.01	9.810	10.00	197,079	+0.11(+1.11%)
Oct 16, 2024	9.810	9.990	9.800	9.890	476,242	+0.11(+1.12%)
Oct 15, 2024	9.760	9.960	9.730	9.780	493,126	+0.04(+0.41%)
Oct 14, 2024	9.800	9.850	9.690	9.740	279,899	-0.03(-0.31%)
Oct 11, 2024	9.580	9.885	9.580	9.770	615,055	+0.20(+2.09%)
Oct 10, 2024	9.510	9.655	9.440	9.570	168,243	-0.01(-0.10%)
Oct 09, 2024	9.490	9.695	9.480	9.580	209,546	+0.07(+0.74%)
Oct 08, 2024	9.580	9.630	9.495	9.510	141,235	-0.02(-0.21%)
Oct 07, 2024	9.530	9.580	9.480	9.530	157,879	-0.01(-0.10%)
Oct 04, 2024	9.570	9.640	9.475	9.540	246,829	+0.12(+1.27%)
Oct 03, 2024	9.590	9.590	9.400	9.420	283,464	-0.19(-1.98%)
Oct 02, 2024	9.660	9.820	9.565	9.610	346,312	-0.09(-0.93%)
Oct 01, 2024	9.830	9.830	9.610	9.700	387,383	-0.18(-1.82%)
Sep 30, 2024	9.670	9.950	9.620	9.880	266,808	+0.21(+2.17%)
Sep 27, 2024	9.760	9.820	9.670	9.670	365,867	-0.05(-0.51%)
Sep 26, 2024	9.840	9.845	9.710	9.720	259,279	-0.01(-0.10%)
Sep 25, 2024	9.970	9.970	9.704	9.730	390,135	-0.24(-2.41%)
Sep 24, 2024	10.18	10.21	9.970	9.970	344,434	-0.21(-2.06%)
Sep 23, 2024	10.15	10.23	10.05	10.18	326,753	+0.05(+0.49%)
Sep 20, 2024	10.22	10.27	10.10	10.13	1,149,469	-0.15(-1.46%)
Sep 19, 2024	10.29	10.31	10.12	10.28	640,908	+0.19(+1.88%)
Sep 18, 2024	10.07	10.35	9.940	10.09	390,450	+0.02(+0.20%)
Sep 17, 2024	10.07	10.31	9.810	10.07	349,862	+0.08(+0.80%)
Sep 16, 2024	9.960	10.05	9.840	9.990	260,750	+0.04(+0.40%)
Sep 13, 2024	9.740	9.950	9.670	9.950	244,688	+0.29(+3.00%)
Sep 12, 2024	9.730	9.820	9.580	9.660	212,724	-0.02(-0.21%)
Sep 11, 2024	9.730	9.750	9.495	9.680	237,499	-0.15(-1.53%)
Sep 10, 2024	9.910	9.920	9.665	9.830	304,839	-0.07(-0.71%)
Sep 09, 2024	9.690	9.920	9.640	9.900	500,634	+0.22(+2.27%)
Sep 06, 2024	9.900	9.960	9.640	9.680	330,077	-0.20(-2.02%)
Sep 05, 2024	10.09	10.14	9.850	9.880	232,693	-0.11(-1.10%)
Sep 04, 2024	10.14	10.25	9.960	9.990	387,549	-0.19(-1.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.