Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
9.72
-0.01 (-0.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 9.97 | 9.97 | 9.70 | 9.73 | 9.73 | -2.41% | 390,135 |
| Sep 24, 2024 | 10.18 | 10.21 | 9.97 | 9.97 | 9.97 | -2.06% | 344,434 |
| Sep 23, 2024 | 10.15 | 10.23 | 10.06 | 10.18 | 10.18 | 0.49% | 326,753 |
| Sep 20, 2024 | 10.22 | 10.27 | 10.10 | 10.13 | 10.13 | -1.46% | 1,149,469 |
| Sep 19, 2024 | 10.29 | 10.32 | 10.12 | 10.28 | 10.28 | 1.88% | 640,908 |
| Sep 18, 2024 | 10.07 | 10.35 | 9.94 | 10.09 | 10.09 | 0.20% | 390,450 |
| Sep 17, 2024 | 10.07 | 10.31 | 9.81 | 10.07 | 10.07 | 0.80% | 349,862 |
| Sep 16, 2024 | 9.96 | 10.05 | 9.84 | 9.99 | 9.99 | 0.40% | 260,750 |
| Sep 13, 2024 | 9.74 | 9.95 | 9.67 | 9.95 | 9.95 | 3.00% | 244,688 |
| Sep 12, 2024 | 9.73 | 9.82 | 9.58 | 9.66 | 9.66 | -0.21% | 212,724 |
| Sep 11, 2024 | 9.73 | 9.75 | 9.50 | 9.68 | 9.68 | -1.53% | 237,499 |
| Sep 10, 2024 | 9.91 | 9.92 | 9.67 | 9.83 | 9.83 | -0.71% | 304,839 |
| Sep 9, 2024 | 9.69 | 9.92 | 9.64 | 9.90 | 9.90 | 2.27% | 500,634 |
| Sep 6, 2024 | 9.90 | 9.96 | 9.64 | 9.68 | 9.68 | -2.02% | 330,077 |
| Sep 5, 2024 | 10.09 | 10.14 | 9.85 | 9.88 | 9.88 | -1.10% | 232,693 |
| Sep 4, 2024 | 10.14 | 10.25 | 9.96 | 9.99 | 9.99 | -1.87% | 312,508 |
| Sep 3, 2024 | 10.08 | 10.30 | 10.06 | 10.18 | 10.18 | - | 413,481 |
| Aug 30, 2024 | 10.17 | 10.20 | 10.07 | 10.18 | 10.18 | 0.59% | 490,148 |
| Aug 29, 2024 | 10.19 | 10.24 | 10.07 | 10.12 | 10.12 | -0.30% | 342,415 |
| Aug 28, 2024 | 9.97 | 10.17 | 9.97 | 10.15 | 10.15 | 1.30% | 401,516 |
| Aug 27, 2024 | 10.02 | 10.06 | 9.94 | 10.02 | 10.02 | -0.50% | 261,003 |
| Aug 26, 2024 | 10.18 | 10.18 | 10.01 | 10.07 | 10.07 | 0.30% | 475,235 |
| Aug 23, 2024 | 9.69 | 10.19 | 9.69 | 10.04 | 10.04 | 3.83% | 816,095 |
| Aug 22, 2024 | 9.69 | 9.77 | 9.65 | 9.67 | 9.67 | -0.10% | 263,954 |
| Aug 21, 2024 | 9.72 | 9.79 | 9.58 | 9.68 | 9.68 | 0.21% | 314,348 |
| Aug 20, 2024 | 9.78 | 9.78 | 9.65 | 9.66 | 9.66 | -1.43% | 199,745 |
| Aug 19, 2024 | 9.83 | 9.89 | 9.78 | 9.80 | 9.80 | -0.41% | 276,067 |
| Aug 16, 2024 | 9.63 | 9.86 | 9.63 | 9.84 | 9.84 | 1.76% | 496,053 |
| Aug 15, 2024 | 9.68 | 9.78 | 9.64 | 9.67 | 9.67 | 1.90% | 372,750 |
| Aug 14, 2024 | 9.61 | 9.61 | 9.45 | 9.49 | 9.49 | -0.63% | 375,188 |
| Aug 13, 2024 | 9.47 | 9.60 | 9.31 | 9.55 | 9.55 | 1.38% | 353,824 |
| Aug 12, 2024 | 9.54 | 9.63 | 9.36 | 9.42 | 9.42 | -0.84% | 324,410 |
| Aug 9, 2024 | 9.50 | 9.53 | 9.36 | 9.50 | 9.50 | 0.11% | 367,382 |
| Aug 8, 2024 | 9.59 | 9.68 | 9.40 | 9.49 | 9.49 | -0.94% | 247,517 |
| Aug 7, 2024 | 9.68 | 9.72 | 9.50 | 9.58 | 9.45 | 0.10% | 412,158 |
| Aug 6, 2024 | 9.52 | 9.64 | 9.38 | 9.57 | 9.44 | 0.63% | 483,702 |
| Aug 5, 2024 | 9.49 | 9.66 | 9.31 | 9.51 | 9.38 | -3.45% | 377,289 |
| Aug 2, 2024 | 9.71 | 9.92 | 9.52 | 9.85 | 9.72 | -2.57% | 1,454,226 |
| Aug 1, 2024 | 10.43 | 10.46 | 10.02 | 10.11 | 9.97 | -2.32% | 485,707 |
| Jul 31, 2024 | 10.50 | 10.63 | 10.27 | 10.35 | 10.21 | -1.43% | 795,473 |
| Jul 30, 2024 | 10.58 | 10.69 | 10.44 | 10.50 | 10.36 | -0.66% | 456,108 |
| Jul 29, 2024 | 10.70 | 10.80 | 10.45 | 10.57 | 10.43 | -0.84% | 894,887 |
| Jul 26, 2024 | 10.99 | 10.99 | 10.25 | 10.66 | 10.52 | -0.47% | 1,513,407 |
| Jul 25, 2024 | 10.27 | 10.75 | 10.26 | 10.71 | 10.57 | 4.59% | 439,480 |
| Jul 24, 2024 | 10.46 | 10.53 | 10.21 | 10.24 | 10.10 | -2.20% | 363,186 |
| Jul 23, 2024 | 10.09 | 10.50 | 10.00 | 10.47 | 10.33 | 2.95% | 368,211 |
| Jul 22, 2024 | 9.99 | 10.26 | 9.93 | 10.17 | 10.03 | 0.99% | 356,630 |
| Jul 19, 2024 | 10.00 | 10.18 | 10.00 | 10.07 | 9.93 | 0.50% | 296,277 |
| Jul 18, 2024 | 10.03 | 10.27 | 9.98 | 10.02 | 9.89 | -1.86% | 522,461 |
| Jul 17, 2024 | 9.87 | 10.25 | 9.87 | 10.21 | 10.07 | 2.51% | 661,439 |
| Jul 16, 2024 | 9.60 | 9.96 | 9.51 | 9.96 | 9.83 | 4.62% | 355,322 |
| Jul 15, 2024 | 9.24 | 9.56 | 9.24 | 9.52 | 9.39 | 3.93% | 379,520 |
| Jul 12, 2024 | 9.17 | 9.32 | 9.10 | 9.16 | 9.04 | 1.10% | 431,959 |
| Jul 11, 2024 | 8.73 | 9.08 | 8.73 | 9.06 | 8.94 | 4.50% | 477,402 |
| Jul 10, 2024 | 8.49 | 8.67 | 8.47 | 8.67 | 8.55 | 1.88% | 225,726 |
| Jul 9, 2024 | 8.36 | 8.51 | 8.30 | 8.51 | 8.40 | 1.43% | 278,460 |
| Jul 8, 2024 | 8.31 | 8.40 | 8.27 | 8.39 | 8.28 | 2.07% | 284,756 |
| Jul 5, 2024 | 8.38 | 8.41 | 8.18 | 8.22 | 8.11 | -2.14% | 291,806 |
| Jul 3, 2024 | 8.62 | 8.62 | 8.40 | 8.40 | 8.29 | -2.55% | 142,562 |
| Jul 2, 2024 | 8.52 | 8.64 | 8.50 | 8.62 | 8.50 | 0.82% | 221,616 |
| Jul 1, 2024 | 8.64 | 8.67 | 8.47 | 8.55 | 8.43 | -1.72% | 450,843 |
| Jun 28, 2024 | 8.29 | 8.73 | 8.28 | 8.70 | 8.58 | 5.97% | 2,038,286 |
| Jun 27, 2024 | 8.15 | 8.23 | 8.09 | 8.21 | 8.10 | 0.86% | 185,614 |
| Jun 26, 2024 | 7.87 | 8.14 | 7.83 | 8.14 | 8.03 | 2.78% | 284,118 |
| Jun 25, 2024 | 7.96 | 8.17 | 7.92 | 7.92 | 7.81 | -1.25% | 283,117 |
| Jun 24, 2024 | 7.95 | 8.11 | 7.94 | 8.02 | 7.91 | 1.01% | 247,143 |
| Jun 21, 2024 | 7.92 | 7.97 | 7.83 | 7.94 | 7.83 | 0.63% | 475,607 |
| Jun 20, 2024 | 7.92 | 7.97 | 7.89 | 7.89 | 7.78 | -0.88% | 215,232 |
| Jun 18, 2024 | 7.88 | 7.98 | 7.87 | 7.96 | 7.85 | 0.51% | 167,891 |
| Jun 17, 2024 | 7.81 | 7.92 | 7.74 | 7.92 | 7.81 | 1.80% | 224,875 |
| Jun 14, 2024 | 7.83 | 7.88 | 7.76 | 7.78 | 7.68 | -1.39% | 281,722 |
| Jun 13, 2024 | 8.04 | 8.05 | 7.87 | 7.89 | 7.78 | -1.87% | 300,321 |
| Jun 12, 2024 | 8.09 | 8.28 | 8.00 | 8.04 | 7.93 | 1.90% | 533,163 |
| Jun 11, 2024 | 7.87 | 7.93 | 7.82 | 7.89 | 7.78 | -0.50% | 366,636 |
| Jun 10, 2024 | 7.96 | 7.96 | 7.83 | 7.93 | 7.82 | -0.63% | 333,741 |
| Jun 7, 2024 | 7.95 | 8.07 | 7.92 | 7.98 | 7.87 | -0.37% | 1,253,863 |
| Jun 6, 2024 | 7.94 | 8.02 | 7.86 | 8.01 | 7.90 | 1.01% | 414,905 |
| Jun 5, 2024 | 8.03 | 8.03 | 7.80 | 7.93 | 7.82 | -0.38% | 339,016 |
| Jun 4, 2024 | 7.98 | 8.01 | 7.89 | 7.96 | 7.85 | -1.12% | 391,452 |
| Jun 3, 2024 | 8.27 | 8.27 | 7.98 | 8.05 | 7.94 | -1.23% | 551,622 |
| May 31, 2024 | 8.15 | 8.20 | 8.09 | 8.15 | 8.04 | 0.62% | 380,984 |
| May 30, 2024 | 8.03 | 8.15 | 8.03 | 8.10 | 7.99 | 1.25% | 277,336 |
| May 29, 2024 | 8.04 | 8.04 | 7.91 | 8.00 | 7.89 | -1.84% | 363,885 |
| May 28, 2024 | 8.19 | 8.24 | 8.10 | 8.15 | 8.04 | - | 276,560 |
| May 24, 2024 | 8.21 | 8.32 | 8.11 | 8.15 | 8.04 | - | 161,740 |
| May 23, 2024 | 8.33 | 8.35 | 8.10 | 8.15 | 8.04 | -1.93% | 640,962 |
| May 22, 2024 | 8.35 | 8.38 | 8.28 | 8.31 | 8.20 | -0.72% | 162,926 |
| May 21, 2024 | 8.38 | 8.41 | 8.35 | 8.37 | 8.26 | 0.12% | 154,810 |
| May 20, 2024 | 8.50 | 8.57 | 8.36 | 8.36 | 8.25 | -1.65% | 170,692 |
| May 17, 2024 | 8.47 | 8.58 | 8.44 | 8.50 | 8.39 | 1.07% | 196,679 |
| May 16, 2024 | 8.41 | 8.47 | 8.37 | 8.41 | 8.30 | -0.12% | 245,670 |
| May 15, 2024 | 8.42 | 8.43 | 8.33 | 8.42 | 8.31 | 1.45% | 176,785 |
| May 14, 2024 | 8.43 | 8.50 | 8.22 | 8.30 | 8.19 | -0.72% | 291,237 |
| May 13, 2024 | 8.44 | 8.51 | 8.35 | 8.36 | 8.25 | -0.48% | 276,356 |
| May 10, 2024 | 8.34 | 8.43 | 8.33 | 8.40 | 8.29 | 0.36% | 234,023 |
| May 9, 2024 | 8.37 | 8.37 | 8.30 | 8.37 | 8.26 | 0.24% | 202,452 |
| May 8, 2024 | 8.10 | 8.36 | 8.04 | 8.35 | 8.24 | 0.60% | 219,789 |
| May 7, 2024 | 8.40 | 8.43 | 8.30 | 8.30 | 8.06 | -0.95% | 252,662 |
| May 6, 2024 | 8.45 | 8.47 | 8.37 | 8.38 | 8.14 | -0.71% | 359,102 |
| May 3, 2024 | 8.33 | 8.45 | 8.27 | 8.44 | 8.20 | 2.80% | 340,077 |