Canada markets close in 2 hours 58 minutes

Heritage Commerce Corp (HTBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.19+0.06 (+0.80%)
As of 01:00PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.188.288.168.198.1972,222
May 01, 20248.028.267.978.138.13396,600
Apr 30, 20247.988.037.927.947.94459,500
Apr 29, 20248.038.107.928.028.02482,200
Apr 26, 20247.858.027.668.008.00827,700
Apr 25, 20248.278.288.138.188.18324,000
Apr 24, 20248.228.388.128.368.36313,100
Apr 23, 20248.138.368.108.308.30261,800
Apr 22, 20248.118.218.098.148.14299,800
Apr 19, 20247.858.137.858.128.12376,500
Apr 18, 20247.867.987.867.907.90295,400
Apr 17, 20247.948.017.857.857.85290,500
Apr 16, 20247.827.937.747.887.88279,500
Apr 15, 20247.958.047.847.927.92263,200
Apr 12, 20247.867.927.847.917.91245,800
Apr 11, 20247.968.067.827.927.92262,900
Apr 10, 20248.108.107.777.907.90607,000
Apr 09, 20248.298.358.228.228.22257,000
Apr 08, 20248.038.318.038.258.25309,800
Apr 05, 20248.168.218.128.138.13276,500
Apr 04, 20248.358.438.178.178.17358,200
Apr 03, 20248.298.368.228.258.25406,500
Apr 02, 20248.478.498.238.338.33300,000
Apr 01, 20248.558.608.398.418.41285,000
Mar 28, 20248.558.638.518.588.58356,300
Mar 27, 20248.238.538.238.538.53351,400
Mar 26, 20248.308.348.188.218.21222,900
Mar 25, 20248.328.428.248.288.28160,900
Mar 22, 20248.468.468.278.288.28586,600
Mar 21, 20248.418.508.378.438.43308,000
Mar 20, 20248.078.437.958.348.34313,900
Mar 19, 20248.028.147.988.108.10361,600
Mar 18, 20248.118.148.008.028.02567,100
Mar 15, 20248.148.278.128.138.13958,900
Mar 14, 20248.368.378.098.138.13442,400
Mar 13, 20248.458.508.358.408.40392,500
Mar 12, 20248.548.548.388.428.42365,900
Mar 11, 20248.578.628.508.558.55312,300
Mar 08, 20248.628.648.518.608.60388,200
Mar 07, 20248.608.728.478.498.49242,900
Mar 06, 20248.558.668.328.518.51458,100
Mar 05, 20248.248.608.248.558.55313,900
Mar 04, 20248.338.458.258.298.29405,700
Mar 01, 20248.268.308.088.308.30448,500
Feb 29, 20248.338.408.238.298.29237,600
Feb 28, 20248.168.248.138.158.15222,100
Feb 27, 20248.218.348.208.218.21360,800
Feb 26, 20248.278.338.158.198.19272,200
Feb 23, 20248.358.418.218.288.28306,800
Feb 22, 20248.268.368.238.328.32353,500
Feb 21, 20248.298.308.228.278.27314,300
Feb 20, 20248.288.438.238.358.35410,000
Feb 16, 20248.408.458.318.378.37239,300
Feb 15, 20248.248.538.158.508.50432,300
Feb 14, 20248.118.198.018.148.14347,100
Feb 13, 20248.258.267.938.028.02497,800
Feb 12, 20248.308.608.308.498.49330,100
Feb 09, 20248.248.338.088.318.31475,300
Feb 08, 20248.178.308.128.258.25375,800
Feb 07, 20248.208.217.998.148.14317,400
Feb 07, 20240.13 Dividend
Feb 06, 20248.378.468.248.318.18497,700
Feb 05, 20248.438.478.288.418.28500,500
Feb 02, 20248.478.648.468.538.40393,900
Feb 01, 20248.969.118.478.638.49510,700
Jan 31, 20249.139.168.888.898.751,186,100
Jan 30, 20249.139.269.119.239.09506,600
Jan 29, 20249.189.289.119.209.06616,500
Jan 26, 20249.509.848.859.199.051,369,800
Jan 25, 20249.779.799.519.619.46746,800
Jan 24, 20249.689.809.639.679.52472,600
Jan 23, 20249.729.759.549.589.43237,900
Jan 22, 20249.469.649.459.649.49370,700
Jan 19, 20249.389.419.219.379.22235,400
Jan 18, 20249.279.409.209.319.16382,400
Jan 17, 20249.109.299.089.249.10242,400
Jan 16, 20249.379.379.239.259.11264,300
Jan 12, 20249.609.889.379.439.28173,300
Jan 11, 20249.579.719.419.539.38378,100
Jan 10, 20249.609.669.559.669.51221,700
Jan 09, 20249.659.689.549.619.46216,500
Jan 08, 20249.759.789.629.759.60264,900
Jan 05, 20249.699.879.689.749.59512,000
Jan 04, 20249.669.779.619.749.59260,800
Jan 03, 20249.799.829.559.629.47330,000
Jan 02, 20249.8410.069.779.859.70746,100
Dec 29, 20239.9810.059.899.929.76381,600
Dec 28, 202310.0510.129.9810.039.87186,800
Dec 27, 202310.0910.1210.0210.069.90191,100
Dec 26, 20239.9510.149.9410.099.93194,400
Dec 22, 20239.9110.079.649.959.79370,600
Dec 21, 20239.9010.009.759.819.66259,900
Dec 20, 20239.8510.229.849.849.69618,900
Dec 19, 20239.659.899.509.869.711,267,800
Dec 18, 20239.739.849.539.639.48281,800
Dec 15, 20239.819.819.599.679.52610,300
Dec 14, 20239.769.999.659.749.59414,300
Dec 13, 20239.019.568.979.529.37819,100
Dec 12, 20239.149.179.009.018.87184,400
Dec 11, 20239.249.249.109.149.00168,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...