Heritage Commerce Corp (HTBK) Historical Stock Data
10.07 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HTBK is down -0.04% a day on average. There have been 14 days where Heritage Commerce Corp closed green and 16 days where HTBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 9.81 | 10.31 | 349.86K |
| 2024-09-16 | 9.96 | 9.99 | ↑$0.03 (0.30%) | 9.84 | 10.05 | 260.75K |
| 2024-09-13 | 9.74 | 9.95 | ↑$0.21 (2.16%) | 9.67 | 9.95 | 244.69K |
| 2024-09-12 | 9.73 | 9.66 | ↓$0.07 (-0.72%) | 9.58 | 9.82 | 212.72K |
| 2024-09-11 | 9.73 | 9.68 | ↓$0.05 (-0.51%) | 9.50 | 9.75 | 237.50K |
| 2024-09-10 | 9.91 | 9.83 | ↓$0.08 (-0.81%) | 9.67 | 9.92 | 304.84K |
| 2024-09-09 | 9.69 | 9.90 | ↑$0.21 (2.17%) | 9.64 | 9.92 | 500.63K |
| 2024-09-06 | 9.90 | 9.68 | ↓$0.22 (-2.22%) | 9.64 | 9.96 | 330.08K |
| 2024-09-05 | 10.09 | 9.88 | ↓$0.21 (-2.08%) | 9.85 | 10.14 | 232.69K |
| 2024-09-04 | 10.14 | 9.99 | ↓$0.15 (-1.48%) | 9.96 | 10.25 | 387.55K |
| 2024-09-03 | 10.08 | 10.18 | ↑$0.10 (0.99%) | 10.06 | 10.30 | 413.47K |
| 2024-08-30 | 10.17 | 10.18 | ↑$0.01 (0.10%) | 10.07 | 10.20 | 490.15K |
| 2024-08-29 | 10.19 | 10.12 | ↓$0.07 (-0.69%) | 10.07 | 10.24 | 342.42K |
| 2024-08-28 | 9.97 | 10.15 | ↑$0.18 (1.81%) | 9.97 | 10.17 | 401.52K |
| 2024-08-27 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 9.94 | 10.06 | 261K |
| 2024-08-26 | 10.18 | 10.07 | ↓$0.11 (-1.08%) | 10.01 | 10.18 | 475.24K |
| 2024-08-23 | 9.69 | 10.04 | ↑$0.35 (3.61%) | 9.69 | 10.19 | 816.10K |
| 2024-08-21 | 9.72 | 9.68 | ↓$0.04 (-0.41%) | 9.58 | 9.79 | 314.35K |
| 2024-08-20 | 9.78 | 9.66 | ↓$0.12 (-1.23%) | 9.65 | 9.78 | 199.75K |
| 2024-08-19 | 9.83 | 9.80 | ↓$0.03 (-0.31%) | 9.78 | 9.89 | 276.07K |
| 2024-08-16 | 9.63 | 9.84 | ↑$0.21 (2.18%) | 9.63 | 9.86 | 496.05K |
| 2024-08-15 | 9.68 | 9.67 | ↓$0.01 (-0.10%) | 9.64 | 9.78 | 372.75K |
| 2024-08-14 | 9.61 | 9.49 | ↓$0.12 (-1.25%) | 9.45 | 9.61 | 375.19K |
| 2024-08-13 | 9.47 | 9.55 | ↑$0.08 (0.84%) | 9.31 | 9.60 | 353.82K |
| 2024-08-12 | 9.54 | 9.42 | ↓$0.12 (-1.26%) | 9.36 | 9.63 | 324.41K |
| 2024-08-09 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.36 | 9.53 | 367.38K |
| 2024-08-08 | 9.59 | 9.49 | ↓$0.10 (-1.04%) | 9.40 | 9.68 | 247.52K |
| 2024-08-07 | 9.68 | 9.58 | ↓$0.10 (-1.03%) | 9.50 | 9.72 | 412.16K |
| 2024-08-06 | 9.52 | 9.57 | ↑$0.05 (0.53%) | 9.38 | 9.64 | 483.70K |
| 2024-08-05 | 9.49 | 9.51 | ↑$0.02 (0.21%) | 9.31 | 9.66 | 377.29K |
Create an account or log in to view more rows.
$HTBK Buy it up so it crashes harder in the next two trading days
$HTBK id rather have a dip then rip than a gap and crap
$HTBK how low can she go
$HTBK we going up from here
$HTBK Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HTBK LFFGG
$HTBK Keep up the pressure.
$HTBK do what the markets tells you to do not the other way around
$HTBK the end is near
$HTBK we finna be at the top yo