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 )

10.61 +0.11 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 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 (%)
Feb 28, 2025 10.58 10.67 10.55 10.61 375,359 +0.11(+1.05%)
Feb 27, 2025 10.50 10.64 10.39 10.50 593,505 -0.01(-0.10%)
Feb 26, 2025 10.17 10.59 10.17 10.51 339,880 -0.05(-0.47%)
Feb 25, 2025 10.55 10.68 10.47 10.56 381,342 +0.07(+0.67%)
Feb 24, 2025 10.56 10.64 10.42 10.49 372,459 -0.01(-0.10%)
Feb 21, 2025 10.86 10.86 10.44 10.50 570,206 -0.25(-2.33%)
Feb 20, 2025 10.67 10.76 10.30 10.75 1,109,826 +0.03(+0.28%)
Feb 19, 2025 10.62 10.75 10.59 10.72 369,313 +0.00(+0.00%)
Feb 18, 2025 10.21 10.73 10.21 10.72 337,838 +0.07(+0.66%)
Feb 14, 2025 10.64 10.79 9.997 10.65 474,646 +0.06(+0.57%)
Feb 13, 2025 10.52 10.62 10.39 10.59 441,322 +0.13(+1.24%)
Feb 12, 2025 10.42 10.53 10.35 10.46 411,552 -0.11(-1.04%)
Feb 11, 2025 10.28 10.57 10.26 10.57 241,245 +0.23(+2.22%)
Feb 10, 2025 10.35 10.40 10.18 10.34 349,901 +0.02(+0.19%)
Feb 07, 2025 10.32 10.43 10.17 10.32 797,276 +0.10(+0.98%)
Feb 06, 2025 9.910 10.22 9.780 10.22 620,274 +0.36(+3.65%)
Feb 05, 2025 9.692 9.870 9.663 9.860 443,912 +0.18(+1.83%)
Feb 04, 2025 9.465 9.692 9.465 9.682 267,408 +0.15(+1.55%)
Feb 03, 2025 9.278 9.584 9.228 9.534 427,697 -0.03(-0.31%)
Jan 31, 2025 9.643 9.682 9.465 9.564 357,403 -0.11(-1.12%)
Jan 30, 2025 9.574 9.727 9.524 9.672 310,524 +0.18(+1.87%)
Jan 29, 2025 9.445 9.603 9.336 9.495 341,405 -0.01(-0.10%)
Jan 28, 2025 9.574 9.633 9.495 9.505 383,453 -0.07(-0.72%)
Jan 27, 2025 9.505 9.722 9.485 9.574 613,637 +0.16(+1.68%)
Jan 24, 2025 9.130 9.781 9.090 9.416 554,026 +0.35(+3.81%)
Jan 23, 2025 8.972 9.120 8.972 9.070 313,677 +0.07(+0.77%)
Jan 22, 2025 9.100 9.110 8.977 9.001 773,890 -0.16(-1.72%)
Jan 21, 2025 9.179 9.258 9.144 9.159 278,486 +0.06(+0.65%)
Jan 17, 2025 9.159 9.218 9.021 9.100 196,026 +0.00(+0.00%)
Jan 16, 2025 9.031 9.144 8.952 9.100 370,560 +0.05(+0.55%)
Jan 15, 2025 9.139 9.169 8.972 9.051 207,450 +0.15(+1.66%)
Jan 14, 2025 8.715 8.912 8.666 8.903 235,328 +0.25(+2.85%)
Jan 13, 2025 8.587 8.676 8.523 8.656 315,676 +0.02(+0.23%)
Jan 10, 2025 8.794 8.794 8.503 8.636 372,635 -0.26(-2.89%)
Jan 08, 2025 8.912 8.952 8.804 8.893 224,039 -0.07(-0.77%)
Jan 07, 2025 9.110 9.391 8.883 8.962 351,588 -0.10(-1.09%)
Jan 06, 2025 9.120 9.288 9.046 9.061 351,512 -0.06(-0.65%)
Jan 03, 2025 9.159 9.218 8.972 9.120 187,869 +0.01(+0.11%)
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.