Heritage Commerce Corporation (HTBK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -2.68123138034 | 10.07 | 10.35 | 9.73 | 570403 | 10.14463752 | CS |
| 4 | -0.17 | -1.70511534604 | 9.97 | 10.35 | 9.495 | 397939 | 10.03893179 | CS |
| 12 | 1.18 | 13.6890951276 | 8.62 | 10.99 | 8.175 | 438330 | 9.92928597 | CS |
| 26 | 1.48 | 17.7884615385 | 8.32 | 10.99 | 7.66 | 379892 | 9.08562824 | CS |
| 52 | 1.53 | 18.5006045949 | 8.27 | 10.99 | 7.66 | 363696 | 8.96577851 | CS |
| 156 | -1.71 | -14.8566463944 | 11.51 | 14.87 | 6.69 | 268051 | 9.80883674 | CS |
| 260 | -2.06 | -17.3693086003 | 11.86 | 14.87 | 6.04 | 262300 | 9.85161428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 9.73 | -0.24 | -2.41 | 9.97 | 9.97 | 9.704 | 390135 |
| 1727217300 | 9.97 | -0.21 | -2.06 | 10.18 | 10.21 | 9.97 | 344434 |
| 1727130900 | 10.18 | 0.05 | 0.49 | 10.15 | 10.23 | 10.05 | 326753 |
| 1726871700 | 10.13 | -0.15 | -1.46 | 10.22 | 10.27 | 10.095 | 1149469 |
| 1726785300 | 10.28 | 0.19 | 1.88 | 10.175 | 10.315 | 10.12 | 636495 |
| 1726698900 | 10.09 | 0.02 | 0.20 | 10.07 | 10.35 | 9.94 | 390416 |
| 1726612500 | 10.07 | 0.08 | 0.80 | 10.07 | 10.31 | 9.81 | 348786 |
| 1726526100 | 9.99 | 0.04 | 0.40 | 9.96 | 10.05 | 9.84 | 257062 |
| 1726266900 | 9.95 | 0.29 | 3.00 | 9.74 | 9.95 | 9.74 | 239237 |
| 1726180500 | 9.66 | -0.02 | -0.21 | 9.69 | 9.725 | 9.58 | 207511 |
| 1726094100 | 9.68 | -0.15 | -1.53 | 9.73 | 9.75 | 9.4949999 | 237499 |
| 1726007700 | 9.83 | -0.07 | -0.71 | 9.9 | 9.92 | 9.6649999 | 294837 |
| 1725921300 | 9.9 | 0.22 | 2.27 | 9.7 | 9.92 | 9.64 | 500634 |
| 1725662100 | 9.68 | -0.2 | -2.02 | 9.9 | 9.96 | 9.64 | 323934 |
| 1725575700 | 9.88 | -0.11 | -1.10 | 9.98 | 10.06 | 9.85 | 225425 |
| 1725489300 | 9.99 | -0.18 | -1.77 | 10.14 | 10.25 | 9.96 | 387549 |
| 1725402900 | 10.17 | -0.01 | -0.10 | 10.19 | 10.295 | 10.125 | 403291 |
| 1725057300 | 10.18 | 0.06 | 0.59 | 10.17 | 10.2 | 10.07 | 490148 |
| 1724970900 | 10.12 | -0.03 | -0.30 | 10.19 | 10.24 | 10.065 | 342415 |
| 1724884500 | 10.15 | 0.13 | 1.30 | 9.97 | 10.17 | 9.97 | 401516 |
| 1724798100 | 10.02 | -0.05 | -0.50 | 10.02 | 10.055 | 9.935 | 260983 |
| 1724711700 | 10.07 | 0.03 | 0.30 | 10.18 | 10.18 | 10.01 | 475235 |
| 1724452500 | 10.04 | 0.37 | 3.83 | 9.69 | 10.19 | 9.69 | 813854 |
| 1724366100 | 9.67 | -0.01 | -0.10 | 9.69 | 9.77 | 9.65 | 263953 |
| 1724279700 | 9.68 | 0.02 | 0.21 | 9.72 | 9.7899999 | 9.58 | 314348 |
| 1724193300 | 9.66 | -0.14 | -1.43 | 9.78 | 9.78 | 9.65 | 199745 |
| 1724106900 | 9.8 | -0.04 | -0.41 | 9.83 | 9.89 | 9.775 | 276067 |
| 1723847700 | 9.84 | 0.17 | 1.76 | 9.68 | 9.86 | 9.68 | 488201 |
| 1723761300 | 9.67 | 0.18 | 1.90 | 9.68 | 9.775 | 9.64 | 372750 |
| 1723674900 | 9.49 | -0.06 | -0.63 | 9.61 | 9.61 | 9.45 | 375188 |
| 1723588500 | 9.55 | 0.13 | 1.38 | 9.42 | 9.595 | 9.31 | 350517 |
| 1723502100 | 9.42 | -0.08 | -0.84 | 9.5399999 | 9.63 | 9.3595 | 324410 |
| 1723242900 | 9.5 | 0.01 | 0.11 | 9.5 | 9.53 | 9.3599 | 367382 |
| 1723156500 | 9.49 | -0.09 | -0.94 | 9.59 | 9.68 | 9.4 | 247517 |
| 1723070100 | 9.58 | 0.01 | 0.10 | 9.68 | 9.72 | 9.5 | 412158 |
| 1722983700 | 9.57 | 0.06 | 0.63 | 9.52 | 9.64 | 9.38 | 483702 |
| 1722897300 | 9.51 | -0.34 | -3.45 | 9.35 | 9.66 | 9.305 | 372793 |
| 1722638100 | 9.85 | -0.26 | -2.57 | 9.71 | 9.92 | 9.53 | 1444357 |
| 1722551700 | 10.11 | -0.24 | -2.32 | 10.43 | 10.455 | 10.015 | 485707 |
| 1722465300 | 10.35 | -0.15 | -1.43 | 10.5 | 10.63 | 10.27 | 795473 |
| 1722378900 | 10.5 | -0.07 | -0.66 | 10.58 | 10.69 | 10.44 | 456108 |
| 1722292500 | 10.57 | -0.09 | -0.84 | 10.7 | 10.8 | 10.45 | 894887 |
| 1722033300 | 10.66 | -0.05 | -0.47 | 10.99 | 10.99 | 10.25 | 1513407 |
| 1721946900 | 10.71 | 0.47 | 4.59 | 10.27 | 10.7492 | 10.26 | 439210 |
| 1721860500 | 10.24 | -0.23 | -2.20 | 10.47 | 10.53 | 10.21 | 360149 |
| 1721774100 | 10.47 | 0.28 | 2.70 | 10.09 | 10.501 | 10 | 368211 |
| 1721687700 | 10.195 | 0.13 | 1.24 | 9.99 | 10.255 | 9.93 | 187772 |
| 1721428500 | 10.07 | 0.05 | 0.50 | 10.03 | 10.175 | 10.01 | 284079 |
| 1721342100 | 10.02 | -0.19 | -1.86 | 10.03 | 10.265 | 9.98 | 522451 |
| 1721255700 | 10.21 | 0.25 | 2.51 | 9.8699999 | 10.245 | 9.8699999 | 659606 |
| 1721169300 | 9.96 | 0.44 | 4.62 | 9.6 | 9.96 | 9.51 | 355322 |
| 1721082900 | 9.52 | 0.36 | 3.93 | 9.24 | 9.555 | 9.24 | 379520 |
| 1720823700 | 9.16 | 0.1 | 1.10 | 9.17 | 9.32 | 9.1 | 431859 |
| 1720737300 | 9.06 | 0.39 | 4.50 | 8.73 | 9.08 | 8.73 | 467955 |
| 1720650900 | 8.67 | 0.16 | 1.88 | 8.49 | 8.67 | 8.47 | 225726 |
| 1720564500 | 8.51 | 0.12 | 1.43 | 8.36 | 8.51 | 8.3 | 251978 |
| 1720478100 | 8.39 | 0.17 | 2.07 | 8.31 | 8.395 | 8.27 | 284756 |
| 1720218900 | 8.22 | -0.18 | -2.14 | 8.38 | 8.41 | 8.175 | 291805 |
| 1720040640 | 8.4 | -0.22 | -2.55 | 8.6199999 | 8.6199999 | 8.4 | 142562 |
| 1719959700 | 8.6199999 | 0.07 | 0.82 | 8.52 | 8.64 | 8.5 | 221616 |
| 1719873300 | 8.55 | -0.15 | -1.72 | 8.64 | 8.67 | 8.47 | 450843 |
| 1719614100 | 8.7 | 0.49 | 5.97 | 8.2899999 | 8.73 | 8.28 | 2038286 |
| 1719527700 | 8.21 | 0.07 | 0.86 | 8.15 | 8.23 | 8.09 | 185614 |
| 1719441300 | 8.14 | 0.22 | 2.78 | 7.87 | 8.14 | 7.83 | 284118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
