HTBK - Heritage Commerce Corp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201911.3111.4411.3011.4011.401,319
Oct 15, 201911.3111.4111.2111.2811.28144,000
Oct 14, 201911.3011.3211.2111.2211.2281,800
Oct 11, 201911.3811.5311.3511.3611.36116,400
Oct 10, 201911.2311.3811.2011.2111.2189,500
Oct 09, 201911.2511.2511.1011.1811.18126,300
Oct 08, 201911.2711.3111.1311.1411.14127,800
Oct 07, 201911.4011.5111.3111.4111.41114,100
Oct 04, 201911.4111.5411.2611.4211.42114,700
Oct 03, 201911.3811.3911.2011.3511.35125,700
Oct 02, 201911.3911.5111.2411.3811.38126,800
Oct 01, 201911.8011.9011.4111.4411.44281,600
Sep 30, 201911.9512.0011.7511.7611.76227,700
Sep 27, 201911.8911.9911.8411.9311.93183,600
Sep 26, 201911.9411.9411.7811.8011.80205,800
Sep 25, 201911.8612.0611.8612.0112.01128,100
Sep 24, 201912.0312.1111.6811.8611.86216,100
Sep 23, 201912.0812.1311.9612.0812.08127,100
Sep 20, 201912.1712.3512.0912.1012.10777,000
Sep 19, 201912.3312.4812.1812.1912.19135,600
Sep 18, 201912.3012.4012.2312.3412.34358,900
Sep 17, 201912.3212.3712.1312.3412.34127,500
Sep 16, 201912.3212.4512.2412.3812.38145,500
Sep 13, 201912.4212.4412.3212.4312.43143,600
Sep 12, 201912.2012.3612.1212.3312.33173,000
Sep 11, 201912.0912.3711.8612.3412.34193,000
Sep 10, 201911.7512.0511.2512.0212.02399,700
Sep 09, 201911.4111.7811.4111.7411.74103,900
Sep 06, 201911.5011.5010.9511.3311.33287,900
Sep 05, 201911.4511.7011.4011.5011.50159,100
Sep 04, 201911.3611.4111.2111.2911.2977,900
Sep 03, 201911.5511.5511.2611.2911.29129,700
Aug 30, 201911.6711.7211.4611.5911.59134,900
Aug 29, 201911.5711.7111.5711.6411.6497,600
Aug 28, 201911.3611.5611.3611.5011.50144,100
Aug 27, 201911.5611.6211.3211.4211.42256,400
Aug 26, 201911.4111.5511.3711.5511.55105,500
Aug 23, 201911.6211.7011.2811.3411.34181,300
Aug 22, 201911.8111.8311.6011.6511.65148,600
Aug 21, 201911.6511.7911.4911.7711.77157,100
Aug 20, 201911.5711.6211.5211.5211.52403,300
Aug 19, 201911.6311.6711.5511.6111.6197,900
Aug 16, 201911.2111.5311.1711.4611.46197,600
Aug 15, 201911.2411.2411.0011.1611.16199,800
Aug 14, 201911.1911.2311.0811.1811.18176,300
Aug 13, 201911.3711.5811.3311.3811.38125,300
Aug 12, 201911.5311.5611.3811.3911.39114,200
Aug 09, 201911.5011.7111.4911.6611.66143,000
Aug 08, 201911.5011.6711.4511.5411.54164,000
Aug 07, 201911.2611.3811.1911.3511.35151,900
Aug 07, 20190.12 Dividend
Aug 06, 201911.6511.7111.4011.5811.46136,000
Aug 05, 201911.6211.6711.4411.6011.48138,700
Aug 02, 201912.0012.0511.7511.8211.70141,400
Aug 01, 201912.3512.4512.0212.0311.91204,200
Jul 31, 201912.3812.4812.3312.3712.24248,700
Jul 30, 201912.2612.4712.2612.4212.29247,800
Jul 29, 201912.3812.4511.8012.3312.20419,800
Jul 26, 201912.3312.4312.2812.4012.27171,700
Jul 25, 201912.2912.3812.1312.2112.08100,000
Jul 24, 201912.0412.3812.0012.3212.19236,600
Jul 23, 201912.0112.0811.9412.0711.94388,100
Jul 22, 201911.9112.0111.8111.9911.87109,100
Jul 19, 201911.8712.0111.8711.9411.8291,300
Jul 18, 201911.9012.0311.8511.9311.8184,700
Jul 17, 201911.9912.0111.8411.9111.7988,500
Jul 16, 201912.0312.1311.9712.0411.9290,400
Jul 15, 201912.1912.2211.9612.0211.9099,000
Jul 12, 201912.1312.2712.1212.2212.09112,700
Jul 11, 201912.1212.2012.0512.1412.0195,800
Jul 10, 201912.2812.2912.1012.1312.0091,600
Jul 09, 201912.0612.2712.0612.2612.13365,100
Jul 08, 201912.1812.2512.1112.1312.00336,200
Jul 05, 201912.2312.3512.2312.2912.1692,000
Jul 03, 201912.1212.2112.0512.1912.0664,800
Jul 02, 201912.2812.3312.0012.1111.9898,400
Jul 01, 201912.3212.3912.2612.2912.16132,100
Jun 28, 201912.2612.3812.1712.2512.121,458,600
Jun 27, 201912.0612.2412.0112.2412.11129,800
Jun 26, 201912.0912.1812.0012.0111.8995,100
Jun 25, 201911.9912.1111.8912.0411.9269,700
Jun 24, 201912.0612.1912.0012.0411.92115,700
Jun 21, 201912.0512.2412.0312.0811.95380,500
Jun 20, 201912.1912.2012.0012.1312.0073,800
Jun 19, 201912.2512.3312.1412.1712.0474,300
Jun 18, 201912.0812.3412.0812.2612.13148,700
Jun 17, 201912.3112.3412.0312.0811.95104,500
Jun 14, 201912.2912.3912.2312.3012.17105,900
Jun 13, 201912.3312.3312.2412.2912.16111,000
Jun 12, 201912.1212.2812.1212.2312.10101,600
Jun 11, 201912.2512.3012.1412.2512.12230,300
Jun 10, 201912.0012.2211.9312.1712.04141,600
Jun 07, 201912.0312.0511.9411.9411.82262,500
Jun 06, 201912.0912.1711.9012.0411.9276,000
Jun 05, 201912.2412.2612.0212.1011.97112,600
Jun 04, 201912.2512.2711.5712.2612.13281,000
Jun 03, 201911.8812.0811.8311.9711.85127,800
May 31, 201911.8512.0011.7811.9111.79143,500
May 30, 201912.1712.2111.8812.0011.8899,200
May 29, 201912.0012.2312.0012.1612.03406,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...