Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Heritage Commerce Corp (HTBK)

Compare
8.26
+0.01
+(0.12%)
At close: April 11 at 4:00:01 PM EDT
8.26
0.00
(0.00%)
After hours: April 11 at 4:41:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20258.218.408.118.268.26305,600
Apr 10, 20258.618.628.098.258.25501,700
Apr 9, 20258.358.998.158.818.81444,700
Apr 8, 20258.738.738.258.398.39349,100
Apr 7, 20258.218.838.128.458.45402,900
Apr 4, 20258.398.518.198.478.47406,800
Apr 3, 20259.129.138.698.708.70447,900
Apr 2, 20259.359.499.339.489.48223,000
Apr 1, 20259.459.499.349.469.46239,900
Mar 31, 20259.459.589.419.529.52326,400
Mar 28, 20259.739.819.509.549.54272,200
Mar 27, 20259.679.819.589.729.72221,700
Mar 26, 20259.649.799.629.659.65212,500
Mar 25, 20259.749.769.629.629.62219,600
Mar 24, 20259.689.779.649.729.72228,800
Mar 21, 20259.519.619.419.539.53489,000
Mar 20, 20259.629.779.579.579.57217,600
Mar 19, 20259.669.779.599.719.71265,200
Mar 18, 20259.619.709.579.649.64248,400
Mar 17, 20259.649.759.579.649.64242,400
Mar 14, 20259.619.699.569.649.64505,300
Mar 13, 20259.579.669.489.499.49212,800
Mar 12, 20259.579.659.479.549.54319,700
Mar 11, 20259.669.789.459.459.45339,500
Mar 10, 20259.939.969.609.619.61401,000
Mar 7, 202510.0110.129.9010.0210.02362,600
Mar 6, 202510.0210.179.929.999.99449,300
Mar 5, 202510.1510.2710.0210.0810.08503,900
Mar 4, 202510.3910.3910.0910.1210.12475,600
Mar 3, 202510.6110.6710.3810.4510.45486,800
Feb 28, 202510.5810.6710.5510.6110.61375,400
Feb 27, 202510.5010.6410.4010.5010.50593,500
Feb 26, 202510.1710.5910.1710.5110.51339,900
Feb 25, 202510.5510.6810.4710.5610.56381,300
Feb 24, 202510.5610.6410.4210.4910.49372,500
Feb 21, 202510.8610.8610.4410.5010.50570,200
Feb 20, 202510.6710.7610.3010.7510.751,109,800
Feb 19, 202510.6210.7510.5910.7210.72369,300
Feb 18, 202510.2110.7310.2110.7210.72337,800
Feb 14, 202510.6410.7910.0010.6510.65474,600
Feb 13, 202510.5210.6210.4010.5910.59441,300
Feb 12, 202510.4210.5310.3510.4610.46411,600
Feb 11, 202510.2810.5710.2610.5710.57241,200
Feb 10, 202510.3510.4010.1810.3410.34349,900
Feb 7, 202510.3210.4310.1710.3210.32797,300
Feb 6, 2025 0.13 Dividend
Feb 6, 20259.9110.229.7810.2210.22620,300
Feb 5, 20259.8210.009.799.999.86438,100
Feb 4, 20259.599.829.599.819.68263,900
Feb 3, 20259.409.719.359.669.53422,500
Jan 31, 20259.779.819.599.699.56352,700
Jan 30, 20259.709.869.659.809.67306,500
Jan 29, 20259.579.739.469.629.49337,000
Jan 28, 20259.709.769.629.639.50378,500
Jan 27, 20259.639.859.619.709.57605,700
Jan 24, 20259.259.919.219.549.42546,800
Jan 23, 20259.099.249.099.199.07309,600
Jan 22, 20259.229.239.109.129.00763,800
Jan 21, 20259.309.389.279.289.16274,900
Jan 17, 20259.289.349.149.229.10193,500
Jan 16, 20259.159.279.079.229.10365,700
Jan 15, 20259.269.299.099.179.05204,800
Jan 14, 20258.839.038.789.028.90232,300
Jan 13, 20258.708.798.648.778.66311,600
Jan 10, 20258.918.918.628.758.64367,800
Jan 8, 20259.039.078.929.018.89221,100
Jan 7, 20259.239.529.009.088.96347,000
Jan 6, 20259.249.419.169.189.06346,900
Jan 3, 20259.289.349.099.249.12185,400
Jan 2, 20259.499.519.219.239.11338,800
Dec 31, 20249.409.459.319.389.26306,100
Dec 30, 20249.409.489.319.379.25416,000
Dec 27, 20249.529.609.359.439.31285,400
Dec 26, 20249.519.729.469.559.43237,000
Dec 24, 20249.529.599.479.569.44139,600
Dec 23, 20249.569.959.519.529.40208,500
Dec 20, 20249.499.839.499.599.47864,200
Dec 19, 20249.7710.069.529.609.48394,500
Dec 18, 202410.1410.209.579.609.48546,600
Dec 17, 202410.3010.4110.0710.089.95228,300
Dec 16, 202410.4610.5010.3110.3310.20296,900
Dec 13, 202410.3610.4510.2410.4310.29221,500
Dec 12, 202410.4910.5910.3410.3610.23200,700
Dec 11, 202410.5910.6410.4410.4710.33422,500
Dec 10, 202410.4110.6310.2710.4910.35248,600
Dec 9, 202410.5310.6710.3310.3710.24251,500
Dec 6, 202410.5910.5910.3710.5210.38146,900
Dec 5, 202410.5510.7310.5110.5210.38224,100
Dec 4, 202410.4410.5610.4110.5310.39345,500
Dec 3, 202410.5910.6210.4510.4710.33244,400
Dec 2, 202410.6210.6810.4510.5910.45248,600
Nov 29, 202410.8010.8010.5110.6210.48186,100
Nov 27, 202410.8010.8410.6510.6610.52257,700
Nov 26, 202410.8710.9810.7310.7310.59431,800
Nov 25, 202411.0411.2710.9110.9210.78635,500
Nov 22, 202410.7510.9210.7110.9110.77425,800
Nov 21, 202410.5910.8410.5410.7110.57330,600
Nov 20, 202410.5410.5810.3610.5210.38327,000
Nov 19, 202410.4710.5810.4610.5310.39245,100
Nov 18, 202410.6510.7110.3610.6210.48317,600
Nov 15, 202410.7410.7910.5410.6510.51228,300
Nov 14, 202410.8010.8510.4910.6710.53328,100
Nov 13, 202410.8611.0110.8010.8410.70430,700
Nov 12, 202410.7710.9810.5210.7910.65288,900
Nov 11, 202410.6710.9810.6510.8510.71279,800
Nov 8, 202410.4110.5910.3110.4810.34273,700
Nov 7, 2024 0.13 Dividend
Nov 7, 202410.8010.8010.3510.4010.26399,000
Nov 6, 202410.4111.0110.2910.9710.701,156,800
Nov 5, 20249.589.749.559.719.47385,400
Nov 4, 20249.639.659.459.569.32272,300
Nov 1, 20249.789.849.629.659.41246,900
Oct 31, 20249.9710.029.709.719.47275,400
Oct 30, 20249.8510.159.809.939.68395,000
Oct 29, 20249.919.999.859.889.64371,500
Oct 28, 20249.6210.049.569.989.73540,700
Oct 25, 20249.929.929.479.519.28255,600
Oct 24, 20249.759.829.579.699.45274,700
Oct 23, 20249.609.749.599.719.47316,100
Oct 22, 20249.479.619.449.599.35222,300
Oct 21, 20249.8510.029.459.479.24259,300
Oct 18, 202410.0010.009.819.829.58247,100
Oct 17, 20249.8910.019.8110.009.75197,100
Oct 16, 20249.819.999.809.899.65476,200
Oct 15, 20249.769.969.739.789.54493,100
Oct 14, 20249.809.859.699.749.50279,900
Oct 11, 20249.589.899.589.779.53615,100
Oct 10, 20249.519.659.449.579.33168,200
Oct 9, 20249.499.709.489.589.34209,500
Oct 8, 20249.589.639.499.519.28141,200
Oct 7, 20249.539.589.489.539.29157,900
Oct 4, 20249.579.649.489.549.30246,800
Oct 3, 20249.599.599.409.429.19283,500
Oct 2, 20249.669.829.579.619.37346,300
Oct 1, 20249.839.839.619.709.46387,400
Sep 30, 20249.679.959.629.889.64266,800
Sep 27, 20249.769.829.679.679.43365,900
Sep 26, 20249.849.859.719.729.48259,300
Sep 25, 20249.979.979.709.739.49390,000
Sep 24, 202410.1810.219.979.979.72344,400
Sep 23, 202410.1510.2310.0610.189.93326,800
Sep 20, 202410.2210.2710.1010.139.881,149,500
Sep 19, 202410.2910.3210.1210.2810.03640,900
Sep 18, 202410.0710.359.9410.099.84390,500
Sep 17, 202410.0710.319.8110.079.82349,900
Sep 16, 20249.9610.059.849.999.74260,800
Sep 13, 20249.749.959.679.959.70244,700
Sep 12, 20249.739.829.589.669.42212,700
Sep 11, 20249.739.759.499.689.44237,500
Sep 10, 20249.919.929.669.839.59304,800
Sep 9, 20249.699.929.649.909.66500,600
Sep 6, 20249.909.969.649.689.44330,100
Sep 5, 202410.0910.149.859.889.64232,700
Sep 4, 202410.1410.259.969.999.74387,500
Sep 3, 202410.0810.3010.0610.189.93413,500
Aug 30, 202410.1710.2010.0710.189.93490,100
Aug 29, 202410.1910.2410.0710.129.87342,400
Aug 28, 20249.9710.179.9710.159.90401,500
Aug 27, 202410.0210.069.9410.029.77261,000
Aug 26, 202410.1810.1810.0110.079.82475,200
Aug 23, 20249.6910.199.6910.049.79816,100
Aug 22, 20249.699.779.659.679.43264,000
Aug 21, 20249.729.799.589.689.44314,300
Aug 20, 20249.789.789.659.669.42199,700
Aug 19, 20249.839.899.789.809.56276,100
Aug 16, 20249.639.869.639.849.60496,100
Aug 15, 20249.689.789.649.679.43372,800
Aug 14, 20249.619.619.459.499.26375,200
Aug 13, 20249.479.609.319.559.31353,800
Aug 12, 20249.549.639.369.429.19324,400
Aug 9, 20249.509.539.369.509.27367,400
Aug 8, 2024 0.13 Dividend
Aug 8, 20249.599.689.409.499.26247,500
Aug 7, 20249.689.729.509.589.22412,200
Aug 6, 20249.529.649.389.579.21483,700
Aug 5, 20249.499.669.319.519.15377,300
Aug 2, 20249.719.929.529.859.481,454,200
Aug 1, 202410.4310.4610.0210.119.73485,700
Jul 31, 202410.5010.6310.2710.359.96795,500
Jul 30, 202410.5810.6910.4410.5010.10456,100
Jul 29, 202410.7010.8010.4510.5710.17894,900
Jul 26, 202410.9910.9910.2510.6610.261,513,400
Jul 25, 202410.2710.7510.2610.7110.30439,500
Jul 24, 202410.4610.5310.2110.249.85363,200
Jul 23, 202410.0910.5010.0010.4710.07368,200
Jul 22, 20249.9910.269.9310.179.78356,600
Jul 19, 202410.0010.1810.0010.079.69296,200
Jul 18, 202410.0310.279.9810.029.64522,400
Jul 17, 20249.8710.259.8710.219.82661,400
Jul 16, 20249.609.969.519.969.58355,300
Jul 15, 20249.249.569.249.529.16379,500
Jul 12, 20249.179.329.109.168.81431,900
Jul 11, 20248.739.088.739.068.72476,900
Jul 10, 20248.498.678.478.678.34225,700
Jul 9, 20248.368.518.308.518.19278,500
Jul 8, 20248.318.408.278.398.07284,800
Jul 5, 20248.388.418.188.227.91291,800
Jul 3, 20248.628.628.408.408.08142,600
Jul 2, 20248.528.648.508.628.29221,600
Jul 1, 20248.648.678.478.558.23450,800
Jun 28, 20248.298.738.288.708.372,038,200
Jun 27, 20248.158.238.098.217.90185,600
Jun 26, 20247.878.147.838.147.83284,100
Jun 25, 20247.968.177.927.927.62283,100
Jun 24, 20247.958.117.948.027.72247,100
Jun 21, 20247.927.977.837.947.64475,600
Jun 20, 20247.927.977.897.897.59215,200
Jun 18, 20247.887.987.877.967.66167,900
Jun 17, 20247.817.927.747.927.62224,900
Jun 14, 20247.837.887.767.787.48281,700
Jun 13, 20248.048.057.877.897.59300,300
Jun 12, 20248.098.288.008.047.73533,200
Jun 11, 20247.877.937.827.897.59366,600
Jun 10, 20247.967.967.837.937.63333,700
Jun 7, 20247.958.077.927.987.681,253,900
Jun 6, 20247.948.027.868.017.71414,900
Jun 5, 20248.038.037.807.937.63339,000
Jun 4, 20247.988.017.897.967.66391,500
Jun 3, 20248.278.277.988.057.74551,600
May 31, 20248.158.208.098.157.84381,000
May 30, 20248.038.158.038.107.79277,300
May 29, 20248.048.047.918.007.70363,900
May 28, 20248.198.248.108.157.84276,600
May 24, 20248.218.328.118.157.84161,700
May 23, 20248.338.348.108.157.84641,000
May 22, 20248.358.388.288.317.99162,900
May 21, 20248.388.408.358.378.05154,800
May 20, 20248.508.578.368.368.04170,700
May 17, 20248.478.588.448.508.18196,700
May 16, 20248.418.478.378.418.09245,700
May 15, 20248.428.438.328.428.10176,800
May 14, 20248.438.498.228.307.99291,200
May 13, 20248.448.518.358.368.04276,400
May 10, 20248.348.438.338.408.08234,000
May 9, 20248.378.378.308.378.05202,500
May 8, 2024 0.13 Dividend
May 8, 20248.108.368.048.358.03219,800
May 7, 20248.408.438.308.307.86252,700
May 6, 20248.458.478.378.387.94359,100
May 3, 20248.338.458.278.447.99340,100
May 2, 20248.188.288.168.217.77283,900
May 1, 20248.028.267.978.137.70396,600
Apr 30, 20247.988.037.927.947.52459,500
Apr 29, 20248.038.107.928.027.59482,200
Apr 26, 20247.858.027.668.007.58827,700
Apr 25, 20248.278.288.138.187.75324,000
Apr 24, 20248.228.388.128.367.92313,100
Apr 23, 20248.138.368.108.307.86261,800
Apr 22, 20248.118.218.098.147.71299,800
Apr 19, 20247.858.137.858.127.69376,500
Apr 18, 20247.867.987.867.907.48295,400
Apr 17, 20247.948.017.857.857.43290,500
Apr 16, 20247.827.937.747.887.46279,500
Apr 15, 20247.958.047.847.927.50263,200
Apr 12, 20247.867.927.847.917.49245,800

Related Tickers

PLBC Plumas Bancorp
39.98
-0.12%
 
OSBC Old Second Bancorp, Inc.
14.45
-0.55%
 
EFSCP Enterprise Financial Services Corp
17.41
-1.92%
 
BSFO Bank of San Francisco
29.50
0.00%
 
EFSC Enterprise Financial Services Corp
46.20
-1.01%
 
DCOM Dime Community Bancshares, Inc.
24.07
-0.41%
 
BRKL Brookline Bancorp, Inc.
9.57
+0.42%
 
MSBIP Midland States Bancorp, Inc.
23.28
+0.22%
 
AVBH Avidbank Holdings, Inc.
21.88
+3.89%
 
CPF Central Pacific Financial Corp.
24.02
-0.41%