Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Heritage Commerce Corp - Common Stock (NQ:HTBK)

9.700 +0.120 (+1.25%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jul 28, 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 (%)
Jul 25, 2025 9.800 9.800 9.450 9.580 696,366 -0.31(-3.13%)
Jul 24, 2025 10.10 10.10 9.865 9.890 460,881 -0.26(-2.56%)
Jul 23, 2025 10.24 10.28 10.05 10.15 429,565 -0.04(-0.39%)
Jul 22, 2025 10.22 10.35 10.18 10.19 445,238 -0.05(-0.49%)
Jul 21, 2025 10.35 10.40 10.22 10.24 532,549 -0.05(-0.49%)
Jul 18, 2025 10.43 10.44 10.26 10.29 585,738 -0.06(-0.58%)
Jul 17, 2025 10.26 10.44 10.26 10.35 781,577 +0.06(+0.58%)
Jul 16, 2025 10.22 10.32 10.08 10.29 373,630 +0.10(+0.98%)
Jul 15, 2025 10.44 10.53 10.19 10.19 506,991 -0.29(-2.77%)
Jul 14, 2025 10.39 10.52 10.39 10.48 570,607 +0.11(+1.06%)
Jul 11, 2025 10.41 10.45 10.34 10.37 288,707 -0.10(-0.96%)
Jul 10, 2025 10.50 10.56 10.44 10.47 401,918 -0.04(-0.38%)
Jul 09, 2025 10.59 10.63 10.41 10.51 313,117 -0.04(-0.38%)
Jul 08, 2025 10.59 10.68 10.52 10.55 360,762 -0.01(-0.09%)
Jul 07, 2025 10.62 10.76 10.20 10.56 427,591 -0.13(-1.22%)
Jul 03, 2025 10.63 10.77 10.54 10.69 378,756 +0.12(+1.14%)
Jul 02, 2025 10.29 10.56 10.26 10.57 553,664 +0.33(+3.22%)
Jul 01, 2025 9.890 10.34 9.820 10.24 958,659 +0.31(+3.12%)
Jun 30, 2025 9.870 10.00 9.870 9.930 1,091,154 +0.14(+1.43%)
Jun 27, 2025 9.800 9.880 9.725 9.790 866,176 +0.02(+0.20%)
Jun 26, 2025 9.670 9.805 9.650 9.770 695,383 +0.15(+1.56%)
Jun 25, 2025 9.680 9.680 9.585 9.620 268,986 -0.06(-0.62%)
Jun 24, 2025 9.600 9.810 9.590 9.680 284,831 +0.13(+1.36%)
Jun 23, 2025 9.290 9.560 9.270 9.550 323,355 +0.25(+2.69%)
Jun 20, 2025 9.250 9.305 9.190 9.300 620,969 +0.09(+0.98%)
Jun 18, 2025 9.140 9.290 9.110 9.210 382,864 +0.06(+0.66%)
Jun 17, 2025 9.180 9.270 9.140 9.150 324,513 -0.10(-1.08%)
Jun 16, 2025 9.400 9.405 9.220 9.250 354,792 -0.04(-0.43%)
Jun 13, 2025 9.400 9.450 9.285 9.290 322,011 -0.25(-2.62%)
Jun 12, 2025 9.550 9.620 9.450 9.540 305,170 -0.08(-0.83%)
Jun 11, 2025 9.690 9.735 9.565 9.620 559,936 -0.03(-0.31%)
Jun 10, 2025 9.600 9.670 9.490 9.650 520,145 +0.11(+1.15%)
Jun 09, 2025 9.500 9.610 9.470 9.540 441,938 +0.06(+0.63%)
Jun 06, 2025 9.380 9.490 9.330 9.480 398,351 +0.24(+2.60%)
Jun 05, 2025 9.250 9.260 9.125 9.240 510,374 -0.01(-0.11%)
Jun 04, 2025 9.310 9.340 9.170 9.250 487,026 -0.05(-0.54%)
Jun 03, 2025 9.130 9.320 9.080 9.300 342,650 +0.14(+1.53%)
Jun 02, 2025 9.220 9.230 9.065 9.160 526,199 -0.10(-1.08%)
May 30, 2025 9.260 9.310 9.170 9.260 620,247 -0.03(-0.32%)
May 29, 2025 9.190 9.290 9.130 9.290 406,555 +0.16(+1.75%)
May 28, 2025 9.260 9.295 9.110 9.130 384,585 -0.15(-1.62%)
May 27, 2025 9.140 9.285 9.070 9.280 247,886 +0.24(+2.65%)
May 23, 2025 8.980 9.085 8.920 9.040 200,710 -0.06(-0.66%)
May 22, 2025 9.050 9.175 9.030 9.100 250,015 +0.01(+0.11%)
May 21, 2025 9.280 9.300 9.080 9.090 211,553 -0.26(-2.78%)
May 20, 2025 9.370 9.390 9.330 9.350 149,270 -0.04(-0.43%)
May 19, 2025 9.400 9.420 9.340 9.390 186,709 -0.09(-0.95%)
May 16, 2025 9.500 9.535 9.410 9.480 248,260 -0.04(-0.42%)
May 15, 2025 9.460 9.560 9.410 9.520 163,603 +0.06(+0.63%)
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 +0.24(+2.65%)
May 07, 2025 9.129 9.188 9.055 9.060 294,218 +0.01(+0.11%)
May 06, 2025 9.050 9.159 9.011 9.050 322,036 -0.06(-0.65%)
May 05, 2025 9.060 9.247 9.030 9.109 215,579 -0.06(-0.65%)
May 02, 2025 9.050 9.198 9.011 9.168 280,207 +0.22(+2.42%)
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.