Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	8.330	8.445	8.270	8.440	340,077	+0.23(+2.80%)
May 02, 2024	8.180	8.280	8.160	8.210	283,857	+0.08(+0.98%)
May 01, 2024	8.020	8.260	7.970	8.130	396,559	+0.19(+2.39%)
Apr 30, 2024	7.980	8.025	7.915	7.940	459,508	-0.08(-1.00%)
Apr 29, 2024	8.030	8.100	7.920	8.020	482,169	+0.02(+0.25%)
Apr 26, 2024	7.850	8.020	7.660	8.000	827,652	-0.18(-2.20%)
Apr 25, 2024	8.270	8.280	8.130	8.180	324,048	-0.18(-2.15%)
Apr 24, 2024	8.220	8.380	8.120	8.360	313,066	+0.06(+0.72%)
Apr 23, 2024	8.130	8.360	8.100	8.300	261,837	+0.16(+1.97%)
Apr 22, 2024	8.110	8.210	8.090	8.140	299,788	+0.02(+0.25%)
Apr 19, 2024	7.850	8.125	7.850	8.120	376,485	+0.22(+2.78%)
Apr 18, 2024	7.860	7.980	7.860	7.900	295,434	+0.05(+0.64%)
Apr 17, 2024	7.940	8.010	7.850	7.850	290,487	-0.03(-0.38%)
Apr 16, 2024	7.820	7.930	7.740	7.880	279,491	-0.04(-0.51%)
Apr 15, 2024	7.950	8.040	7.840	7.920	263,228	+0.01(+0.13%)
Apr 12, 2024	7.860	7.920	7.835	7.910	245,774	-0.01(-0.13%)
Apr 11, 2024	7.960	8.060	7.820	7.920	262,873	+0.02(+0.25%)
Apr 10, 2024	8.100	8.100	7.770	7.900	606,989	-0.32(-3.89%)
Apr 09, 2024	8.290	8.350	8.220	8.220	256,962	-0.03(-0.36%)
Apr 08, 2024	8.030	8.310	8.030	8.250	309,784	+0.12(+1.48%)
Apr 05, 2024	8.160	8.205	8.120	8.130	276,522	-0.04(-0.49%)
Apr 04, 2024	8.350	8.430	8.170	8.170	358,187	-0.08(-0.97%)
Apr 03, 2024	8.290	8.360	8.220	8.250	406,495	-0.08(-0.96%)
Apr 02, 2024	8.470	8.490	8.230	8.330	299,950	-0.08(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Heritage Commerce (NQ: HTBK )

Historical Prices

Sections

Services

Contact Information

Follow Us