NasdaqGS - Nasdaq Real Time Price USD

Heritage Commerce Corp (HTBK)

Compare
10.43 +0.07 (+0.68%)
At close: December 13 at 4:00:02 PM EST
9.21 -1.22 (-11.70%)
Pre-Market: 4:08:34 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 10.36 10.45 10.24 10.43 10.43 221,500
Dec 12, 2024 10.49 10.59 10.34 10.36 10.36 200,700
Dec 11, 2024 10.59 10.64 10.44 10.47 10.47 422,500
Dec 10, 2024 10.41 10.63 10.27 10.49 10.49 248,600
Dec 9, 2024 10.53 10.67 10.33 10.37 10.37 251,500
Dec 6, 2024 10.59 10.59 10.37 10.52 10.52 146,900
Dec 5, 2024 10.55 10.73 10.51 10.52 10.52 224,100
Dec 4, 2024 10.44 10.56 10.41 10.53 10.53 345,500
Dec 3, 2024 10.59 10.62 10.45 10.47 10.47 244,400
Dec 2, 2024 10.62 10.68 10.45 10.59 10.59 248,600
Nov 29, 2024 10.80 10.80 10.51 10.62 10.62 186,100
Nov 27, 2024 10.80 10.84 10.65 10.66 10.66 257,700
Nov 26, 2024 10.87 10.98 10.73 10.73 10.73 431,800
Nov 25, 2024 11.04 11.27 10.91 10.92 10.92 635,500
Nov 22, 2024 10.75 10.92 10.71 10.91 10.91 425,800
Nov 21, 2024 10.59 10.84 10.54 10.71 10.71 330,600
Nov 20, 2024 10.54 10.58 10.36 10.52 10.52 327,000
Nov 19, 2024 10.47 10.58 10.46 10.53 10.53 245,100
Nov 18, 2024 10.65 10.71 10.36 10.62 10.62 317,600
Nov 15, 2024 10.74 10.79 10.54 10.65 10.65 228,300
Nov 14, 2024 10.80 10.85 10.49 10.67 10.67 328,100
Nov 13, 2024 10.86 11.01 10.80 10.84 10.84 430,700
Nov 12, 2024 10.77 10.98 10.52 10.79 10.79 288,900
Nov 11, 2024 10.67 10.98 10.65 10.85 10.85 279,800
Nov 8, 2024 10.41 10.59 10.31 10.48 10.48 273,700
Nov 7, 2024 0.13 Dividend
Nov 7, 2024 10.80 10.80 10.35 10.40 10.40 399,000
Nov 6, 2024 10.41 11.01 10.29 10.97 10.84 1,156,800
Nov 5, 2024 9.58 9.74 9.55 9.71 9.59 385,400
Nov 4, 2024 9.63 9.65 9.45 9.56 9.45 272,300
Nov 1, 2024 9.78 9.84 9.62 9.65 9.54 246,900
Oct 31, 2024 9.97 10.02 9.70 9.71 9.59 275,400
Oct 30, 2024 9.85 10.15 9.80 9.93 9.81 395,000
Oct 29, 2024 9.91 9.99 9.85 9.88 9.76 371,500
Oct 28, 2024 9.62 10.04 9.56 9.98 9.86 540,700
Oct 25, 2024 9.92 9.92 9.47 9.51 9.40 255,600
Oct 24, 2024 9.75 9.82 9.57 9.69 9.58 274,700
Oct 23, 2024 9.60 9.74 9.59 9.71 9.59 316,100
Oct 22, 2024 9.47 9.61 9.44 9.59 9.48 222,300
Oct 21, 2024 9.85 10.02 9.45 9.47 9.36 259,300
Oct 18, 2024 10.00 10.00 9.81 9.82 9.70 247,100
Oct 17, 2024 9.89 10.01 9.81 10.00 9.88 197,100
Oct 16, 2024 9.81 9.99 9.80 9.89 9.77 476,200
Oct 15, 2024 9.76 9.96 9.73 9.78 9.66 493,100
Oct 14, 2024 9.80 9.85 9.69 9.74 9.62 279,900
Oct 11, 2024 9.58 9.89 9.58 9.77 9.65 615,100
Oct 10, 2024 9.51 9.65 9.44 9.57 9.46 168,200
Oct 9, 2024 9.49 9.70 9.48 9.58 9.47 209,500
Oct 8, 2024 9.58 9.63 9.49 9.51 9.40 141,200
Oct 7, 2024 9.53 9.58 9.48 9.53 9.42 157,900
Oct 4, 2024 9.57 9.64 9.48 9.54 9.43 246,800
Oct 3, 2024 9.59 9.59 9.40 9.42 9.31 283,500
Oct 2, 2024 9.66 9.82 9.57 9.61 9.50 346,300
Oct 1, 2024 9.83 9.83 9.61 9.70 9.59 387,400
Sep 30, 2024 9.67 9.95 9.62 9.88 9.76 266,800
Sep 27, 2024 9.76 9.82 9.67 9.67 9.56 365,900
Sep 26, 2024 9.84 9.85 9.71 9.72 9.60 259,300
Sep 25, 2024 9.97 9.97 9.70 9.73 9.61 390,000
Sep 24, 2024 10.18 10.21 9.97 9.97 9.85 344,400
Sep 23, 2024 10.15 10.23 10.06 10.18 10.06 326,800
Sep 20, 2024 10.22 10.27 10.10 10.13 10.01 1,149,500
Sep 19, 2024 10.29 10.32 10.12 10.28 10.16 640,900
Sep 18, 2024 10.07 10.35 9.94 10.09 9.97 390,500
Sep 17, 2024 10.07 10.31 9.81 10.07 9.95 349,900
Sep 16, 2024 9.96 10.05 9.84 9.99 9.87 260,800
Sep 13, 2024 9.74 9.95 9.67 9.95 9.83 244,700
Sep 12, 2024 9.73 9.82 9.58 9.66 9.55 212,700
Sep 11, 2024 9.73 9.75 9.49 9.68 9.57 237,500
Sep 10, 2024 9.91 9.92 9.66 9.83 9.71 304,800
Sep 9, 2024 9.69 9.92 9.64 9.90 9.78 500,600
Sep 6, 2024 9.90 9.96 9.64 9.68 9.57 330,100
Sep 5, 2024 10.09 10.14 9.85 9.88 9.76 232,700
Sep 4, 2024 10.14 10.25 9.96 9.99 9.87 387,500
Sep 3, 2024 10.08 10.30 10.06 10.18 10.06 413,500
Aug 30, 2024 10.17 10.20 10.07 10.18 10.06 490,100
Aug 29, 2024 10.19 10.24 10.07 10.12 10.00 342,400
Aug 28, 2024 9.97 10.17 9.97 10.15 10.03 401,500
Aug 27, 2024 10.02 10.06 9.94 10.02 9.90 261,000
Aug 26, 2024 10.18 10.18 10.01 10.07 9.95 475,200
Aug 23, 2024 9.69 10.19 9.69 10.04 9.92 816,100
Aug 22, 2024 9.69 9.77 9.65 9.67 9.56 264,000
Aug 21, 2024 9.72 9.79 9.58 9.68 9.57 314,300
Aug 20, 2024 9.78 9.78 9.65 9.66 9.55 199,700
Aug 19, 2024 9.83 9.89 9.78 9.80 9.68 276,100
Aug 16, 2024 9.63 9.86 9.63 9.84 9.72 496,100
Aug 15, 2024 9.68 9.78 9.64 9.67 9.56 372,800
Aug 14, 2024 9.61 9.61 9.45 9.49 9.38 375,200
Aug 13, 2024 9.47 9.60 9.31 9.55 9.44 353,800
Aug 12, 2024 9.54 9.63 9.36 9.42 9.31 324,400
Aug 9, 2024 9.50 9.53 9.36 9.50 9.39 367,400
Aug 8, 2024 0.13 Dividend
Aug 8, 2024 9.59 9.68 9.40 9.49 9.38 247,500
Aug 7, 2024 9.68 9.72 9.50 9.58 9.34 412,200
Aug 6, 2024 9.52 9.64 9.38 9.57 9.33 483,700
Aug 5, 2024 9.49 9.66 9.31 9.51 9.27 377,300
Aug 2, 2024 9.71 9.92 9.52 9.85 9.60 1,454,200
Aug 1, 2024 10.43 10.46 10.02 10.11 9.85 485,700
Jul 31, 2024 10.50 10.63 10.27 10.35 10.09 795,500
Jul 30, 2024 10.58 10.69 10.44 10.50 10.23 456,100
Jul 29, 2024 10.70 10.80 10.45 10.57 10.30 894,900
Jul 26, 2024 10.99 10.99 10.25 10.66 10.39 1,513,400
Jul 25, 2024 10.27 10.75 10.26 10.71 10.44 439,500
Jul 24, 2024 10.46 10.53 10.21 10.24 9.98 363,200
Jul 23, 2024 10.09 10.50 10.00 10.47 10.21 368,200
Jul 22, 2024 9.99 10.26 9.93 10.17 9.91 356,600
Jul 19, 2024 10.00 10.18 10.00 10.07 9.82 296,200
Jul 18, 2024 10.03 10.27 9.98 10.02 9.77 522,400
Jul 17, 2024 9.87 10.25 9.87 10.21 9.95 661,400
Jul 16, 2024 9.60 9.96 9.51 9.96 9.71 355,300
Jul 15, 2024 9.24 9.56 9.24 9.52 9.28 379,500
Jul 12, 2024 9.17 9.32 9.10 9.16 8.93 431,900
Jul 11, 2024 8.73 9.08 8.73 9.06 8.83 476,900
Jul 10, 2024 8.49 8.67 8.47 8.67 8.45 225,700
Jul 9, 2024 8.36 8.51 8.30 8.51 8.30 278,500
Jul 8, 2024 8.31 8.40 8.27 8.39 8.18 284,800
Jul 5, 2024 8.38 8.41 8.18 8.22 8.01 291,800
Jul 3, 2024 8.62 8.62 8.40 8.40 8.19 142,600
Jul 2, 2024 8.52 8.64 8.50 8.62 8.40 221,600
Jul 1, 2024 8.64 8.67 8.47 8.55 8.33 450,800
Jun 28, 2024 8.29 8.73 8.28 8.70 8.48 2,038,200
Jun 27, 2024 8.15 8.23 8.09 8.21 8.00 185,600
Jun 26, 2024 7.87 8.14 7.83 8.14 7.93 284,100
Jun 25, 2024 7.96 8.17 7.92 7.92 7.72 283,100
Jun 24, 2024 7.95 8.11 7.94 8.02 7.82 247,100
Jun 21, 2024 7.92 7.97 7.83 7.94 7.74 475,600
Jun 20, 2024 7.92 7.97 7.89 7.89 7.69 215,200
Jun 18, 2024 7.88 7.98 7.87 7.96 7.76 167,900
Jun 17, 2024 7.81 7.92 7.74 7.92 7.72 224,900
Jun 14, 2024 7.83 7.88 7.76 7.78 7.58 281,700
Jun 13, 2024 8.04 8.05 7.87 7.89 7.69 300,300
Jun 12, 2024 8.09 8.28 8.00 8.04 7.84 533,200
Jun 11, 2024 7.87 7.93 7.82 7.89 7.69 366,600
Jun 10, 2024 7.96 7.96 7.83 7.93 7.73 333,700
Jun 7, 2024 7.95 8.07 7.92 7.98 7.78 1,253,900
Jun 6, 2024 7.94 8.02 7.86 8.01 7.81 414,900
Jun 5, 2024 8.03 8.03 7.80 7.93 7.73 339,000
Jun 4, 2024 7.98 8.01 7.89 7.96 7.76 391,500
Jun 3, 2024 8.27 8.27 7.98 8.05 7.85 551,600
May 31, 2024 8.15 8.20 8.09 8.15 7.94 381,000
May 30, 2024 8.03 8.15 8.03 8.10 7.90 277,300
May 29, 2024 8.04 8.04 7.91 8.00 7.80 363,900
May 28, 2024 8.19 8.24 8.10 8.15 7.94 276,600
May 24, 2024 8.21 8.32 8.11 8.15 7.94 161,700
May 23, 2024 8.33 8.34 8.10 8.15 7.94 641,000
May 22, 2024 8.35 8.38 8.28 8.31 8.10 162,900
May 21, 2024 8.38 8.40 8.35 8.37 8.16 154,800
May 20, 2024 8.50 8.57 8.36 8.36 8.15 170,700
May 17, 2024 8.47 8.58 8.44 8.50 8.29 196,700
May 16, 2024 8.41 8.47 8.37 8.41 8.20 245,700
May 15, 2024 8.42 8.43 8.32 8.42 8.21 176,800
May 14, 2024 8.43 8.49 8.22 8.30 8.09 291,200
May 13, 2024 8.44 8.51 8.35 8.36 8.15 276,400
May 10, 2024 8.34 8.43 8.33 8.40 8.19 234,000
May 9, 2024 8.37 8.37 8.30 8.37 8.16 202,500
May 8, 2024 0.13 Dividend
May 8, 2024 8.10 8.36 8.04 8.35 8.14 219,800
May 7, 2024 8.40 8.43 8.30 8.30 7.96 252,700
May 6, 2024 8.45 8.47 8.37 8.38 8.04 359,100
May 3, 2024 8.33 8.45 8.27 8.44 8.10 340,100
May 2, 2024 8.18 8.28 8.16 8.21 7.88 283,900
May 1, 2024 8.02 8.26 7.97 8.13 7.80 396,600
Apr 30, 2024 7.98 8.03 7.92 7.94 7.62 459,500
Apr 29, 2024 8.03 8.10 7.92 8.02 7.69 482,200
Apr 26, 2024 7.85 8.02 7.66 8.00 7.68 827,700
Apr 25, 2024 8.27 8.28 8.13 8.18 7.85 324,000
Apr 24, 2024 8.22 8.38 8.12 8.36 8.02 313,100
Apr 23, 2024 8.13 8.36 8.10 8.30 7.96 261,800
Apr 22, 2024 8.11 8.21 8.09 8.14 7.81 299,800
Apr 19, 2024 7.85 8.13 7.85 8.12 7.79 376,500
Apr 18, 2024 7.86 7.98 7.86 7.90 7.58 295,400
Apr 17, 2024 7.94 8.01 7.85 7.85 7.53 290,500
Apr 16, 2024 7.82 7.93 7.74 7.88 7.56 279,500
Apr 15, 2024 7.95 8.04 7.84 7.92 7.60 263,200
Apr 12, 2024 7.86 7.92 7.84 7.91 7.59 245,800
Apr 11, 2024 7.96 8.06 7.82 7.92 7.60 262,900
Apr 10, 2024 8.10 8.10 7.77 7.90 7.58 607,000
Apr 9, 2024 8.29 8.35 8.22 8.22 7.89 257,000
Apr 8, 2024 8.03 8.31 8.03 8.25 7.92 309,800
Apr 5, 2024 8.16 8.21 8.12 8.13 7.80 276,500
Apr 4, 2024 8.35 8.43 8.17 8.17 7.84 358,200
Apr 3, 2024 8.29 8.36 8.22 8.25 7.92 406,500
Apr 2, 2024 8.47 8.49 8.23 8.33 7.99 300,000
Apr 1, 2024 8.55 8.60 8.39 8.41 8.07 285,000
Mar 28, 2024 8.55 8.63 8.51 8.58 8.23 356,300
Mar 27, 2024 8.23 8.53 8.23 8.53 8.18 351,400
Mar 26, 2024 8.30 8.34 8.18 8.21 7.88 222,900
Mar 25, 2024 8.32 8.42 8.24 8.28 7.94 160,900
Mar 22, 2024 8.46 8.46 8.27 8.28 7.94 586,600
Mar 21, 2024 8.41 8.50 8.37 8.43 8.09 308,000
Mar 20, 2024 8.07 8.43 7.95 8.34 8.00 313,900
Mar 19, 2024 8.02 8.14 7.98 8.10 7.77 361,600
Mar 18, 2024 8.11 8.14 8.00 8.02 7.69 567,100
Mar 15, 2024 8.14 8.27 8.12 8.13 7.80 958,900
Mar 14, 2024 8.36 8.37 8.09 8.13 7.80 442,400
Mar 13, 2024 8.45 8.50 8.35 8.40 8.06 392,500
Mar 12, 2024 8.54 8.54 8.38 8.42 8.08 365,900
Mar 11, 2024 8.57 8.62 8.50 8.55 8.20 312,300
Mar 8, 2024 8.62 8.64 8.51 8.60 8.25 388,200
Mar 7, 2024 8.60 8.72 8.47 8.49 8.15 242,900
Mar 6, 2024 8.55 8.66 8.32 8.51 8.17 458,100
Mar 5, 2024 8.24 8.60 8.24 8.55 8.20 313,900
Mar 4, 2024 8.33 8.45 8.25 8.29 7.95 405,700
Mar 1, 2024 8.26 8.30 8.08 8.30 7.96 448,500
Feb 29, 2024 8.33 8.40 8.23 8.29 7.95 237,600
Feb 28, 2024 8.16 8.24 8.13 8.15 7.82 222,100
Feb 27, 2024 8.21 8.34 8.20 8.21 7.88 360,800
Feb 26, 2024 8.27 8.33 8.15 8.19 7.86 272,200
Feb 23, 2024 8.35 8.41 8.21 8.28 7.94 306,800
Feb 22, 2024 8.26 8.36 8.23 8.32 7.98 353,500
Feb 21, 2024 8.29 8.30 8.22 8.27 7.93 314,300
Feb 20, 2024 8.28 8.43 8.23 8.35 8.01 410,000
Feb 16, 2024 8.40 8.45 8.31 8.37 8.03 239,300
Feb 15, 2024 8.24 8.53 8.15 8.50 8.16 432,300
Feb 14, 2024 8.11 8.19 8.01 8.14 7.81 347,100
Feb 13, 2024 8.25 8.26 7.93 8.02 7.69 497,800
Feb 12, 2024 8.30 8.60 8.30 8.49 8.15 330,100
Feb 9, 2024 8.24 8.33 8.08 8.31 7.97 475,300
Feb 8, 2024 8.17 8.30 8.12 8.25 7.92 375,800
Feb 7, 2024 0.13 Dividend
Feb 7, 2024 8.20 8.21 7.99 8.14 7.81 317,400
Feb 6, 2024 8.37 8.46 8.24 8.31 7.85 497,700
Feb 5, 2024 8.43 8.47 8.28 8.41 7.94 500,500
Feb 2, 2024 8.47 8.64 8.46 8.53 8.06 393,900
Feb 1, 2024 8.96 9.11 8.47 8.63 8.15 510,700
Jan 31, 2024 9.13 9.16 8.88 8.89 8.40 1,186,100
Jan 30, 2024 9.13 9.26 9.11 9.23 8.72 506,600
Jan 29, 2024 9.18 9.28 9.11 9.20 8.69 616,500
Jan 26, 2024 9.50 9.84 8.85 9.19 8.68 1,369,800
Jan 25, 2024 9.77 9.79 9.51 9.61 9.08 746,800
Jan 24, 2024 9.68 9.80 9.63 9.67 9.13 472,600
Jan 23, 2024 9.72 9.75 9.54 9.58 9.05 237,900
Jan 22, 2024 9.46 9.64 9.45 9.64 9.10 370,700
Jan 19, 2024 9.38 9.41 9.21 9.37 8.85 235,400
Jan 18, 2024 9.27 9.40 9.20 9.31 8.79 382,400
Jan 17, 2024 9.10 9.29 9.08 9.24 8.73 242,400
Jan 16, 2024 9.37 9.37 9.23 9.25 8.74 264,300
Jan 12, 2024 9.60 9.88 9.37 9.43 8.91 173,300
Jan 11, 2024 9.57 9.71 9.41 9.53 9.00 378,100
Jan 10, 2024 9.60 9.66 9.55 9.66 9.12 221,700
Jan 9, 2024 9.65 9.68 9.54 9.61 9.08 216,500
Jan 8, 2024 9.75 9.78 9.62 9.75 9.21 264,900
Jan 5, 2024 9.69 9.87 9.68 9.74 9.20 512,000
Jan 4, 2024 9.66 9.77 9.61 9.74 9.20 260,800
Jan 3, 2024 9.79 9.82 9.55 9.62 9.09 330,000
Jan 2, 2024 9.84 10.06 9.77 9.85 9.30 746,100
Dec 29, 2023 9.98 10.05 9.89 9.92 9.37 381,600
Dec 28, 2023 10.05 10.12 9.98 10.03 9.47 186,800
Dec 27, 2023 10.09 10.12 10.02 10.06 9.50 191,100
Dec 26, 2023 9.95 10.14 9.94 10.09 9.53 194,400
Dec 22, 2023 9.91 10.07 9.64 9.95 9.40 370,600
Dec 21, 2023 9.90 10.00 9.75 9.81 9.27 259,900
Dec 20, 2023 9.85 10.22 9.84 9.84 9.29 618,900
Dec 19, 2023 9.65 9.89 9.50 9.86 9.31 1,267,800
Dec 18, 2023 9.73 9.84 9.53 9.63 9.10 281,800
Dec 15, 2023 9.81 9.81 9.59 9.67 9.13 610,300
Dec 14, 2023 9.76 9.99 9.65 9.74 9.20 414,300

Related Tickers

HFWA Heritage Financial Corporation
26.17
+0.11%
 
FNLC The First Bancorp, Inc.
28.16
-0.49%
 
BCML BayCom Corp
28.87
-0.21%
 
HBNC Horizon Bancorp, Inc.
17.59
-0.23%
 
BPRN Princeton Bancorp, Inc.
36.99
-0.46%
 
HTBI HomeTrust Bancshares, Inc.
36.62
-1.32%
 
FSBC Five Star Bancorp
33.06
-0.57%
 
CNAF Commercial National Financial Corporation
7.98
-0.13%
 
FFBC First Financial Bancorp.
28.94
-0.10%
 
HONE HarborOne Bancorp, Inc.
12.84
-0.08%