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)

9.485 +0.025 (+0.26%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 15, 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 (%)
May 14, 2025 9.470 9.540 9.425 9.460 216,613 -0.05(-0.53%)
May 13, 2025 9.500 9.575 9.330 9.510 202,726 +0.05(+0.53%)
May 12, 2025 9.460 9.660 9.445 9.460 320,533 +0.26(+2.83%)
May 09, 2025 9.320 9.400 9.190 9.200 218,191 -0.10(-1.08%)
May 08, 2025 9.160 9.355 9.135 9.300 330,900 +0.11(+1.20%)
May 07, 2025 9.260 9.320 9.185 9.190 290,057 +0.01(+0.11%)
May 06, 2025 9.180 9.290 9.140 9.180 317,481 -0.06(-0.65%)
May 05, 2025 9.190 9.380 9.160 9.240 212,530 -0.06(-0.65%)
May 02, 2025 9.180 9.330 9.140 9.300 276,244 +0.22(+2.42%)
May 01, 2025 9.030 9.170 8.980 9.080 364,983 +0.04(+0.44%)
Apr 30, 2025 8.990 9.180 8.890 9.040 324,040 -0.04(-0.44%)
Apr 29, 2025 8.890 9.105 8.876 9.080 245,368 +0.16(+1.79%)
Apr 28, 2025 8.910 8.960 8.730 8.920 418,607 -0.04(-0.45%)
Apr 25, 2025 9.190 9.190 8.810 8.960 288,015 -0.15(-1.65%)
Apr 24, 2025 9.050 9.140 8.980 9.110 441,460 +0.04(+0.44%)
Apr 23, 2025 9.130 9.270 9.000 9.070 297,035 +0.12(+1.34%)
Apr 22, 2025 8.780 8.980 8.735 8.950 302,807 +0.25(+2.87%)
Apr 21, 2025 8.620 8.710 8.560 8.700 265,461 +0.04(+0.46%)
Apr 17, 2025 8.600 8.750 8.600 8.660 580,610 +0.05(+0.58%)
Apr 16, 2025 8.510 8.630 8.480 8.610 266,642 +0.10(+1.18%)
Apr 15, 2025 8.370 8.595 8.370 8.510 201,026 +0.15(+1.79%)
Apr 14, 2025 8.340 8.410 8.170 8.360 332,290 +0.10(+1.21%)
Apr 11, 2025 8.210 8.395 8.110 8.260 305,610 +0.01(+0.12%)
Apr 10, 2025 8.610 8.620 8.090 8.250 501,667 -0.56(-6.36%)
Apr 09, 2025 8.350 8.990 8.145 8.810 444,760 +0.42(+5.01%)
Apr 08, 2025 8.730 8.730 8.250 8.390 349,050 -0.06(-0.71%)
Apr 07, 2025 8.210 8.700 8.120 8.450 402,894 -0.02(-0.24%)
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%)
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 Of Service.