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)

8.470 -0.230 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 8.390 8.510 8.190 8.470 406,803 -0.23(-2.64%)
Apr 03, 2025 9.120 9.125 8.690 8.700 447,886 -0.78(-8.23%)
Apr 02, 2025 9.350 9.495 9.330 9.480 223,005 +0.02(+0.21%)
Apr 01, 2025 9.450 9.490 9.340 9.460 239,948 -0.06(-0.63%)
Mar 31, 2025 9.450 9.580 9.410 9.520 326,403 -0.02(-0.21%)
Mar 28, 2025 9.730 9.810 9.500 9.540 272,230 -0.18(-1.85%)
Mar 27, 2025 9.670 9.810 9.580 9.720 221,720 +0.07(+0.73%)
Mar 26, 2025 9.640 9.790 9.615 9.650 212,532 +0.03(+0.31%)
Mar 25, 2025 9.740 9.760 9.620 9.620 219,619 -0.10(-1.03%)
Mar 24, 2025 9.680 9.770 9.640 9.720 228,795 +0.19(+1.99%)
Mar 21, 2025 9.510 9.610 9.410 9.530 489,226 -0.04(-0.42%)
Mar 20, 2025 9.620 9.765 9.570 9.570 217,565 -0.14(-1.44%)
Mar 19, 2025 9.660 9.770 9.590 9.710 265,169 +0.07(+0.73%)
Mar 18, 2025 9.610 9.695 9.575 9.640 248,381 +0.00(+0.00%)
Mar 17, 2025 9.640 9.750 9.570 9.640 242,443 +0.00(+0.00%)
Mar 14, 2025 9.610 9.690 9.555 9.640 505,300 +0.15(+1.58%)
Mar 13, 2025 9.570 9.660 9.480 9.490 212,829 -0.05(-0.52%)
Mar 12, 2025 9.570 9.650 9.470 9.540 319,719 +0.09(+0.95%)
Mar 11, 2025 9.660 9.780 9.450 9.450 339,501 -0.16(-1.66%)
Mar 10, 2025 9.930 9.960 9.600 9.610 401,240 -0.41(-4.09%)
Mar 07, 2025 10.01 10.12 9.900 10.02 362,626 +0.03(+0.30%)
Mar 06, 2025 10.02 10.17 9.920 9.990 449,251 -0.09(-0.89%)
Mar 05, 2025 10.15 10.27 10.02 10.08 503,881 -0.04(-0.40%)
Mar 04, 2025 10.39 10.39 10.09 10.12 475,558 -0.33(-3.16%)
Mar 03, 2025 10.61 10.67 10.38 10.45 486,796 -0.16(-1.51%)
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%)
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.