Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce Corp - Common Stock (NQ: HTBK )

9.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 9.280 9.340 9.140 9.220 193,476 +0.00(+0.00%)
Jan 16, 2025 9.150 9.265 9.070 9.220 365,738 +0.05(+0.55%)
Jan 15, 2025 9.260 9.290 9.090 9.170 204,751 +0.15(+1.66%)
Jan 14, 2025 8.830 9.030 8.780 9.020 232,266 +0.25(+2.85%)
Jan 13, 2025 8.700 8.790 8.635 8.770 311,569 +0.02(+0.23%)
Jan 10, 2025 8.910 8.910 8.615 8.750 367,786 -0.26(-2.89%)
Jan 08, 2025 9.030 9.070 8.920 9.010 221,124 -0.07(-0.77%)
Jan 07, 2025 9.230 9.515 9.000 9.080 347,013 -0.10(-1.09%)
Jan 06, 2025 9.240 9.410 9.165 9.180 346,938 -0.06(-0.65%)
Jan 03, 2025 9.280 9.340 9.090 9.240 185,425 +0.01(+0.11%)
Jan 02, 2025 9.490 9.510 9.210 9.230 338,818 -0.15(-1.60%)
Dec 31, 2024 9.380 0 +0.01(+0.11%)
Dec 30, 2024 9.400 9.480 9.310 9.370 415,951 -0.06(-0.64%)
Dec 27, 2024 9.520 9.600 9.350 9.430 285,390 -0.12(-1.26%)
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%)
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.