Heritage Commerce Corp (HTBK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.86 | 7.98 | 7.86 | 7.90 | 7.90 | 295,400 |
| 17 Apr 2024 | 7.94 | 8.01 | 7.85 | 7.85 | 7.85 | 290,500 |
| 16 Apr 2024 | 7.82 | 7.93 | 7.74 | 7.88 | 7.88 | 279,500 |
| 15 Apr 2024 | 7.95 | 8.04 | 7.84 | 7.92 | 7.92 | 263,200 |
| 12 Apr 2024 | 7.86 | 7.92 | 7.84 | 7.91 | 7.91 | 245,800 |
| 11 Apr 2024 | 7.96 | 8.06 | 7.82 | 7.92 | 7.92 | 262,900 |
| 10 Apr 2024 | 8.10 | 8.10 | 7.77 | 7.90 | 7.90 | 607,000 |
| 09 Apr 2024 | 8.29 | 8.35 | 8.22 | 8.22 | 8.22 | 257,000 |
| 08 Apr 2024 | 8.03 | 8.31 | 8.03 | 8.25 | 8.25 | 309,800 |
| 05 Apr 2024 | 8.16 | 8.21 | 8.12 | 8.13 | 8.13 | 276,500 |
| 04 Apr 2024 | 8.35 | 8.43 | 8.17 | 8.17 | 8.17 | 358,200 |
| 03 Apr 2024 | 8.29 | 8.36 | 8.22 | 8.25 | 8.25 | 406,500 |
| 02 Apr 2024 | 8.47 | 8.49 | 8.23 | 8.33 | 8.33 | 300,000 |
| 01 Apr 2024 | 8.55 | 8.60 | 8.39 | 8.41 | 8.41 | 285,000 |
| 28 Mar 2024 | 8.55 | 8.63 | 8.51 | 8.58 | 8.58 | 356,300 |
| 27 Mar 2024 | 8.23 | 8.53 | 8.23 | 8.53 | 8.53 | 351,400 |
| 26 Mar 2024 | 8.30 | 8.34 | 8.18 | 8.21 | 8.21 | 222,900 |
| 25 Mar 2024 | 8.32 | 8.42 | 8.24 | 8.28 | 8.28 | 160,900 |
| 22 Mar 2024 | 8.46 | 8.46 | 8.27 | 8.28 | 8.28 | 586,600 |
| 21 Mar 2024 | 8.41 | 8.50 | 8.37 | 8.43 | 8.43 | 308,000 |
| 20 Mar 2024 | 8.07 | 8.43 | 7.95 | 8.34 | 8.34 | 313,900 |
| 19 Mar 2024 | 8.02 | 8.14 | 7.98 | 8.10 | 8.10 | 361,600 |
| 18 Mar 2024 | 8.11 | 8.14 | 8.00 | 8.02 | 8.02 | 567,100 |
| 15 Mar 2024 | 8.14 | 8.27 | 8.12 | 8.13 | 8.13 | 958,900 |
| 14 Mar 2024 | 8.36 | 8.37 | 8.09 | 8.13 | 8.13 | 442,400 |
| 13 Mar 2024 | 8.45 | 8.50 | 8.35 | 8.40 | 8.40 | 392,500 |
| 12 Mar 2024 | 8.54 | 8.54 | 8.38 | 8.42 | 8.42 | 365,900 |
| 11 Mar 2024 | 8.57 | 8.62 | 8.50 | 8.55 | 8.55 | 312,300 |
| 08 Mar 2024 | 8.62 | 8.64 | 8.51 | 8.60 | 8.60 | 388,200 |
| 07 Mar 2024 | 8.60 | 8.72 | 8.47 | 8.49 | 8.49 | 242,900 |
| 06 Mar 2024 | 8.55 | 8.66 | 8.32 | 8.51 | 8.51 | 458,100 |
| 05 Mar 2024 | 8.24 | 8.60 | 8.24 | 8.55 | 8.55 | 313,900 |
| 04 Mar 2024 | 8.33 | 8.45 | 8.25 | 8.29 | 8.29 | 405,700 |
| 01 Mar 2024 | 8.26 | 8.30 | 8.08 | 8.30 | 8.30 | 448,500 |
| 29 Feb 2024 | 8.33 | 8.40 | 8.23 | 8.29 | 8.29 | 237,600 |
| 28 Feb 2024 | 8.16 | 8.24 | 8.13 | 8.15 | 8.15 | 222,100 |
| 27 Feb 2024 | 8.21 | 8.34 | 8.20 | 8.21 | 8.21 | 360,800 |
| 26 Feb 2024 | 8.27 | 8.33 | 8.15 | 8.19 | 8.19 | 272,200 |
| 23 Feb 2024 | 8.35 | 8.41 | 8.21 | 8.28 | 8.28 | 306,800 |
| 22 Feb 2024 | 8.26 | 8.36 | 8.23 | 8.32 | 8.32 | 353,500 |
| 21 Feb 2024 | 8.29 | 8.30 | 8.22 | 8.27 | 8.27 | 314,300 |
| 20 Feb 2024 | 8.28 | 8.43 | 8.23 | 8.35 | 8.35 | 410,000 |
| 16 Feb 2024 | 8.40 | 8.45 | 8.31 | 8.37 | 8.37 | 239,300 |
| 15 Feb 2024 | 8.24 | 8.53 | 8.15 | 8.50 | 8.50 | 432,300 |
| 14 Feb 2024 | 8.11 | 8.19 | 8.01 | 8.14 | 8.14 | 347,100 |
| 13 Feb 2024 | 8.25 | 8.26 | 7.93 | 8.02 | 8.02 | 497,800 |
| 12 Feb 2024 | 8.30 | 8.60 | 8.30 | 8.49 | 8.49 | 330,100 |
| 09 Feb 2024 | 8.24 | 8.33 | 8.08 | 8.31 | 8.31 | 475,300 |
| 08 Feb 2024 | 8.17 | 8.30 | 8.12 | 8.25 | 8.25 | 375,800 |
| 07 Feb 2024 | 8.20 | 8.21 | 7.99 | 8.14 | 8.14 | 317,400 |
| 07 Feb 2024 | 0.13 Dividend | |||||
| 06 Feb 2024 | 8.37 | 8.46 | 8.24 | 8.31 | 8.18 | 497,700 |
| 05 Feb 2024 | 8.43 | 8.47 | 8.28 | 8.41 | 8.28 | 500,500 |
| 02 Feb 2024 | 8.47 | 8.64 | 8.46 | 8.53 | 8.40 | 393,900 |
| 01 Feb 2024 | 8.96 | 9.11 | 8.47 | 8.63 | 8.49 | 510,700 |
| 31 Jan 2024 | 9.13 | 9.16 | 8.88 | 8.89 | 8.75 | 1,186,100 |
| 30 Jan 2024 | 9.13 | 9.26 | 9.11 | 9.23 | 9.09 | 506,600 |
| 29 Jan 2024 | 9.18 | 9.28 | 9.11 | 9.20 | 9.06 | 616,500 |
| 26 Jan 2024 | 9.50 | 9.84 | 8.85 | 9.19 | 9.05 | 1,369,800 |
| 25 Jan 2024 | 9.77 | 9.79 | 9.51 | 9.61 | 9.46 | 746,800 |
| 24 Jan 2024 | 9.68 | 9.80 | 9.63 | 9.67 | 9.52 | 472,600 |
| 23 Jan 2024 | 9.72 | 9.75 | 9.54 | 9.58 | 9.43 | 237,900 |
| 22 Jan 2024 | 9.46 | 9.64 | 9.45 | 9.64 | 9.49 | 370,700 |
| 19 Jan 2024 | 9.38 | 9.41 | 9.21 | 9.37 | 9.22 | 235,400 |
| 18 Jan 2024 | 9.27 | 9.40 | 9.20 | 9.31 | 9.16 | 382,400 |
| 17 Jan 2024 | 9.10 | 9.29 | 9.08 | 9.24 | 9.10 | 242,400 |
| 16 Jan 2024 | 9.37 | 9.37 | 9.23 | 9.25 | 9.11 | 264,300 |
| 12 Jan 2024 | 9.60 | 9.88 | 9.37 | 9.43 | 9.28 | 173,300 |
| 11 Jan 2024 | 9.57 | 9.71 | 9.41 | 9.53 | 9.38 | 378,100 |
| 10 Jan 2024 | 9.60 | 9.66 | 9.55 | 9.66 | 9.51 | 221,700 |
| 09 Jan 2024 | 9.65 | 9.68 | 9.54 | 9.61 | 9.46 | 216,500 |
| 08 Jan 2024 | 9.75 | 9.78 | 9.62 | 9.75 | 9.60 | 264,900 |
| 05 Jan 2024 | 9.69 | 9.87 | 9.68 | 9.74 | 9.59 | 512,000 |
| 04 Jan 2024 | 9.66 | 9.77 | 9.61 | 9.74 | 9.59 | 260,800 |
| 03 Jan 2024 | 9.79 | 9.82 | 9.55 | 9.62 | 9.47 | 330,000 |
| 02 Jan 2024 | 9.84 | 10.06 | 9.77 | 9.85 | 9.70 | 746,100 |
| 29 Dec 2023 | 9.98 | 10.05 | 9.89 | 9.92 | 9.76 | 381,600 |
| 28 Dec 2023 | 10.05 | 10.12 | 9.98 | 10.03 | 9.87 | 186,800 |
| 27 Dec 2023 | 10.09 | 10.12 | 10.02 | 10.06 | 9.90 | 191,100 |
| 26 Dec 2023 | 9.95 | 10.14 | 9.94 | 10.09 | 9.93 | 194,400 |
| 22 Dec 2023 | 9.91 | 10.07 | 9.64 | 9.95 | 9.79 | 370,600 |
| 21 Dec 2023 | 9.90 | 10.00 | 9.75 | 9.81 | 9.66 | 259,900 |
| 20 Dec 2023 | 9.85 | 10.22 | 9.84 | 9.84 | 9.69 | 618,900 |
| 19 Dec 2023 | 9.65 | 9.89 | 9.50 | 9.86 | 9.71 | 1,267,800 |
| 18 Dec 2023 | 9.73 | 9.84 | 9.53 | 9.63 | 9.48 | 281,800 |
| 15 Dec 2023 | 9.81 | 9.81 | 9.59 | 9.67 | 9.52 | 610,300 |
| 14 Dec 2023 | 9.76 | 9.99 | 9.65 | 9.74 | 9.59 | 414,300 |
| 13 Dec 2023 | 9.01 | 9.56 | 8.97 | 9.52 | 9.37 | 819,100 |
| 12 Dec 2023 | 9.14 | 9.17 | 9.00 | 9.01 | 8.87 | 184,400 |
| 11 Dec 2023 | 9.24 | 9.24 | 9.10 | 9.14 | 9.00 | 168,700 |
| 08 Dec 2023 | 9.05 | 9.25 | 9.01 | 9.23 | 9.09 | 254,900 |
| 07 Dec 2023 | 8.92 | 9.05 | 8.89 | 9.05 | 8.91 | 288,000 |
| 06 Dec 2023 | 9.00 | 9.24 | 8.84 | 8.86 | 8.72 | 293,800 |
| 05 Dec 2023 | 9.10 | 9.11 | 8.96 | 8.97 | 8.83 | 233,000 |
| 04 Dec 2023 | 9.05 | 9.19 | 9.02 | 9.11 | 8.97 | 260,300 |
| 01 Dec 2023 | 8.43 | 9.08 | 8.43 | 9.07 | 8.93 | 528,500 |
| 30 Nov 2023 | 8.63 | 8.63 | 8.44 | 8.49 | 8.36 | 337,600 |
| 29 Nov 2023 | 8.51 | 8.73 | 8.50 | 8.54 | 8.41 | 395,200 |
| 28 Nov 2023 | 8.54 | 8.54 | 8.41 | 8.46 | 8.33 | 111,100 |
| 27 Nov 2023 | 8.59 | 8.59 | 8.43 | 8.53 | 8.40 | 211,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.