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 | 0.9 | 9.81461286805 | 9.17 | 10.265 | 9.1 | 469752 | 9.82536398 | CS |
| 4 | 2.15 | 27.1464646465 | 7.92 | 10.265 | 7.83 | 431573 | 8.87075266 | CS |
| 12 | 2.22 | 28.2802547771 | 7.85 | 10.265 | 7.66 | 374818 | 8.39773839 | CS |
| 26 | 0.69 | 7.35607675906 | 9.38 | 10.265 | 7.66 | 386759 | 8.44384599 | CS |
| 52 | 0.92 | 10.0546448087 | 9.15 | 10.265 | 7.66 | 327050 | 8.69326874 | CS |
| 156 | -0.98 | -8.86877828054 | 11.05 | 14.87 | 6.69 | 252844 | 9.84882326 | CS |
| 260 | -1.8 | -15.1642796967 | 11.87 | 14.87 | 6.04 | 251847 | 9.8942539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 10.07 | 0.05 | 0.50 | 10 | 10.175 | 10 | 296233 |
| 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 | 661439 |
| 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 | 476852 |
| 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 | 0.34 | 4.14 | 8.64 | 8.67 | 8.47 | 450843 |
| 1719614100 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 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 |
| 1719354900 | 7.92 | -0.1 | -1.25 | 7.96 | 8.17 | 7.92 | 283117 |
| 1719268500 | 8.02 | 0.08 | 1.01 | 7.95 | 8.11 | 7.94 | 247143 |
| 1719009300 | 7.94 | 0.05 | 0.63 | 7.92 | 7.97 | 7.83 | 475607 |
| 1718922900 | 7.89 | -0.07 | -0.88 | 7.92 | 7.97 | 7.885 | 215232 |
| 1718750100 | 7.96 | 0.04 | 0.51 | 7.88 | 7.98 | 7.87 | 167891 |
| 1718663700 | 7.92 | 0.14 | 1.80 | 7.81 | 7.92 | 7.7442 | 224875 |
| 1718404500 | 7.78 | -0.11 | -1.39 | 7.83 | 7.88 | 7.76 | 281722 |
| 1718318100 | 7.89 | -0.15 | -1.87 | 8.0399999 | 8.045 | 7.87 | 300318 |
| 1718231700 | 8.0399999 | 0.15 | 1.90 | 8.09 | 8.28 | 7.995 | 533163 |
| 1718145300 | 7.89 | -0.04 | -0.50 | 7.87 | 7.93 | 7.82 | 366636 |
| 1718058900 | 7.93 | -0.05 | -0.63 | 7.96 | 7.96 | 7.825 | 333741 |
| 1717799700 | 7.98 | -0.03 | -0.37 | 7.95 | 8.065 | 7.92 | 1253863 |
| 1717713300 | 8.01 | 0.08 | 1.01 | 7.94 | 8.02 | 7.855 | 414905 |
| 1717626900 | 7.93 | -0.03 | -0.38 | 8.03 | 8.03 | 7.795 | 339016 |
| 1717540500 | 7.96 | -0.09 | -1.12 | 7.98 | 8.005 | 7.89 | 391452 |
| 1717454100 | 8.05 | -0.1 | -1.23 | 8.27 | 8.27 | 7.98 | 551622 |
| 1717194900 | 8.15 | 0.05 | 0.62 | 8.15 | 8.2 | 8.09 | 380984 |
| 1717108500 | 8.1 | 0.1 | 1.25 | 8.03 | 8.145 | 8.025 | 277336 |
| 1717022100 | 8 | -0.16 | -1.96 | 8.0399999 | 8.0399999 | 7.9108 | 363885 |
| 1716935700 | 8.16 | -0.01 | -0.06 | 8.19 | 8.24 | 8.1 | 259382 |
| 1716590100 | 8.1649999 | 0.01 | 0.18 | 8.21 | 8.32 | 8.11 | 161740 |
| 1716503700 | 8.15 | -0.16 | -1.93 | 8.33 | 8.3449 | 8.1 | 640962 |
| 1716417300 | 8.31 | -0.06 | -0.72 | 8.3699999 | 8.38 | 8.28 | 162926 |
| 1716330900 | 8.3699999 | 0.01 | 0.12 | 8.38 | 8.405 | 8.345 | 154810 |
| 1716244500 | 8.36 | -0.14 | -1.65 | 8.5 | 8.571 | 8.36 | 170692 |
| 1715985300 | 8.5 | 0.09 | 1.07 | 8.47 | 8.58 | 8.44 | 196679 |
| 1715898900 | 8.41 | -0.01 | -0.12 | 8.41 | 8.465 | 8.3699999 | 245670 |
| 1715812500 | 8.42 | 0.12 | 1.45 | 8.42 | 8.43 | 8.325 | 176785 |
| 1715726100 | 8.3 | -0.06 | -0.72 | 8.43 | 8.4949999 | 8.22 | 291237 |
| 1715639700 | 8.36 | -0.04 | -0.48 | 8.44 | 8.505 | 8.35 | 276356 |
| 1715380500 | 8.4 | 0.03 | 0.36 | 8.34 | 8.43 | 8.33 | 234023 |
| 1715294100 | 8.3699999 | 0.02 | 0.24 | 8.35 | 8.3699999 | 8.3 | 201952 |
| 1715207700 | 8.35 | 0.05 | 0.60 | 8.1 | 8.36 | 8.0399999 | 219789 |
| 1715121300 | 8.3 | -0.08 | -0.95 | 8.42 | 8.43 | 8.3 | 252661 |
| 1715034900 | 8.38 | -0.06 | -0.71 | 8.45 | 8.47 | 8.3699999 | 359102 |
| 1714775700 | 8.44 | 0.23 | 2.80 | 8.33 | 8.445 | 8.27 | 340077 |
| 1714689300 | 8.21 | 0.08 | 0.98 | 8.18 | 8.28 | 8.16 | 283857 |
| 1714602900 | 8.13 | 0.19 | 2.39 | 8.02 | 8.26 | 7.97 | 396559 |
| 1714516500 | 7.94 | -0.08 | -1.00 | 7.98 | 8.025 | 7.915 | 459508 |
| 1714430100 | 8.02 | 0.02 | 0.25 | 8.03 | 8.1 | 7.92 | 482169 |
| 1714170900 | 8 | -0.18 | -2.20 | 7.85 | 8.02 | 7.66 | 827652 |
| 1714084500 | 8.18 | -0.18 | -2.15 | 8.27 | 8.28 | 8.13 | 324048 |
| 1713998100 | 8.36 | 0.06 | 0.72 | 8.22 | 8.38 | 8.1199999 | 313066 |
| 1713911700 | 8.3 | 0.16 | 1.97 | 8.13 | 8.36 | 8.1 | 261837 |
| 1713825300 | 8.14 | 0.02 | 0.25 | 8.11 | 8.21 | 8.09 | 299788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
