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)

9.260 -0.030 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 9.260 9.310 9.170 9.260 620,247 -0.03(-0.32%)
May 29, 2025 9.190 9.290 9.130 9.290 406,555 +0.16(+1.75%)
May 28, 2025 9.260 9.295 9.110 9.130 384,585 -0.15(-1.62%)
May 27, 2025 9.140 9.285 9.070 9.280 247,886 +0.24(+2.65%)
May 23, 2025 8.980 9.085 8.920 9.040 200,710 -0.06(-0.66%)
May 22, 2025 9.050 9.175 9.030 9.100 250,015 +0.01(+0.11%)
May 21, 2025 9.280 9.300 9.080 9.090 211,553 -0.26(-2.78%)
May 20, 2025 9.370 9.390 9.330 9.350 149,270 -0.04(-0.43%)
May 19, 2025 9.400 9.420 9.340 9.390 186,709 -0.09(-0.95%)
May 16, 2025 9.500 9.535 9.410 9.480 248,260 -0.04(-0.42%)
May 15, 2025 9.460 9.560 9.410 9.520 163,603 +0.06(+0.63%)
May 14, 2025 9.470 9.540 9.425 9.460 216,613 -0.05(-0.53%)
May 13, 2025 9.500 9.575 9.330 9.510 202,726 +0.04(+0.42%)
May 12, 2025 9.460 9.660 9.445 9.470 320,533 +0.27(+2.93%)
May 09, 2025 9.320 9.400 9.190 9.200 218,191 -0.10(-1.08%)
May 08, 2025 9.160 9.355 9.135 9.300 330,900 +0.24(+2.65%)
May 07, 2025 9.129 9.188 9.055 9.060 294,218 +0.01(+0.11%)
May 06, 2025 9.050 9.159 9.011 9.050 322,036 -0.06(-0.65%)
May 05, 2025 9.060 9.247 9.030 9.109 215,579 -0.06(-0.65%)
May 02, 2025 9.050 9.198 9.011 9.168 280,207 +0.22(+2.42%)
May 01, 2025 8.902 9.040 8.853 8.952 370,220 +0.04(+0.44%)
Apr 30, 2025 8.863 9.050 8.764 8.912 328,689 -0.04(-0.44%)
Apr 29, 2025 8.764 8.976 8.751 8.952 248,888 +0.16(+1.79%)
Apr 28, 2025 8.784 8.833 8.607 8.794 424,613 -0.04(-0.45%)
Apr 25, 2025 9.060 9.060 8.685 8.833 292,147 -0.15(-1.65%)
Apr 24, 2025 8.922 9.011 8.853 8.981 447,794 +0.04(+0.44%)
Apr 23, 2025 9.001 9.139 8.873 8.942 301,297 +0.12(+1.34%)
Apr 22, 2025 8.656 8.853 8.611 8.823 307,151 +0.25(+2.87%)
Apr 21, 2025 8.498 8.587 8.439 8.577 269,270 +0.04(+0.46%)
Apr 17, 2025 8.478 8.626 8.478 8.537 588,941 +0.05(+0.58%)
Apr 16, 2025 8.390 8.508 8.360 8.488 270,467 +0.10(+1.18%)
Apr 15, 2025 8.252 8.473 8.252 8.390 203,910 +0.15(+1.79%)
Apr 14, 2025 8.222 8.291 8.054 8.242 337,057 +0.10(+1.21%)
Apr 11, 2025 8.094 8.276 7.995 8.143 309,995 +0.01(+0.12%)
Apr 10, 2025 8.488 8.498 7.976 8.133 508,865 -0.55(-6.36%)
Apr 09, 2025 8.232 8.863 8.030 8.685 451,130 +0.41(+5.01%)
Apr 08, 2025 8.607 8.607 8.133 8.271 354,058 -0.06(-0.71%)
Apr 07, 2025 8.094 8.577 8.005 8.330 408,675 +0.04(+0.48%)
Apr 04, 2025 8.271 8.390 8.074 8.291 412,640 -0.29(-3.33%)
Apr 03, 2025 8.991 8.996 8.567 8.577 454,312 -0.77(-8.23%)
Apr 02, 2025 9.218 9.361 9.198 9.346 226,204 +0.02(+0.21%)
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 Of Service.