HTBK

Heritage Commerce Corp Common Stock Historical Stock Prices

$10.7
*  
0.39
3.78%
Get HTBK Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading HTBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.39 10.71 10.39 10.70 65,063
05/23/2016 10.35 10.397 10.2401 10.31 21,821
05/20/2016 10.37 10.51 10.26 10.34 62,265
05/19/2016 10.53 10.6 10.2 10.29 26,065
05/18/2016 10 10.64 10 10.61 27,159
05/17/2016 10.33 10.33 9.87 10.09 67,946
05/16/2016 10.36 10.54 10.17 10.42 32,165
05/13/2016 10.48 10.51 10.22 10.33 13,669
05/12/2016 10.45 10.54 10.42 10.5 42,087
05/11/2016 10.58 10.66 10.38 10.45 29,669
05/10/2016 10.46 10.66 10.44 10.62 32,326
05/09/2016 10.43 10.47 10.43 10.47 47,850
05/06/2016 10.37 10.46 10.29 10.44 45,350
05/05/2016 10.31 10.46 10.2 10.39 48,551
05/04/2016 10.28 10.46 10.18 10.39 36,101
05/03/2016 10.64 10.77 10.34 10.34 37,348
05/02/2016 10.43 10.86 10.43 10.75 67,492
04/29/2016 10.37 10.52 10.37 10.44 29,031
04/28/2016 10.52 10.55 10.39 10.42 28,213
04/27/2016 10.56 10.64 10.4 10.59 17,119
04/26/2016 10.48 10.59 10.2 10.56 40,981
04/25/2016 10.36 10.89 10 10.51 66,118
04/22/2016 10.06 10.5964 9.9 10.41 41,730
04/21/2016 9.85 10.12 9.85 10.03 54,273
04/20/2016 10.3 10.47 9.9 10 127,817
04/19/2016 10.48 10.48 10.33 10.39 27,656
04/18/2016 10.39 10.55 10.32 10.46 26,669
04/15/2016 10.29 10.53 10.26 10.46 16,765
04/14/2016 10.26 10.54 10.26 10.34 19,621
04/13/2016 10.259 10.38 10.22 10.25 46,115
04/12/2016 9.9 10.11 9.87 10.06 70,465
04/11/2016 9.87 10.13 9.87 9.905 27,273
04/08/2016 9.9 9.97 9.83 9.86 21,346
04/07/2016 9.86 10.055 9.76 9.8 47,520
04/06/2016 9.87 9.97 9.82 9.95 39,120
04/05/2016 9.9 10.15 9.79 9.89 48,456
04/04/2016 10.06 10.08 9.92 9.95 46,513
04/01/2016 9.94 10.14 9.866 10.09 21,074
03/31/2016 10.03 10.13 9.955 10.01 125,663
03/30/2016 9.86 10.1 9.77 10.07 35,419
03/29/2016 9.71 9.91 9.63 9.83 40,898
03/28/2016 9.57 9.77 9.57 9.71 55,167
03/24/2016 9.55 9.67 9.55 9.66 54,588
03/23/2016 9.7 9.76 9.58 9.61 69,538
03/22/2016 9.87 9.87 9.59 9.7 63,890
03/21/2016 10.23 10.28 9.86 9.88 33,438
03/18/2016 9.98 10.32 9.975 10.18 98,129
03/17/2016 9.39 9.9676 9.31 9.95 81,504
03/16/2016 9.53 9.63 9.35 9.39 42,250
03/15/2016 9.72 9.72 9.4 9.6 46,404
03/14/2016 9.78 9.89 9.67 9.74 12,070
03/11/2016 9.94 9.94 9.635 9.86 34,778
03/10/2016 9.99 10.15 9.77 9.82 29,068
03/09/2016 9.85 10.04 9.77 9.97 35,379
03/08/2016 9.78 9.85 9.73 9.83 45,778
03/07/2016 9.57 9.85 9.49 9.81 49,263
03/04/2016 9.62 9.7399 9.5 9.59 21,118
03/03/2016 9.57 9.71 9.55 9.6 35,397
03/02/2016 9.55 9.64 9.465 9.53 35,853
03/01/2016 9.37 9.63 9.37 9.57 31,191
02/29/2016 9.47 9.49 9.25 9.33 90,014
02/26/2016 9.45 9.6228 9.3 9.42 24,068
02/25/2016 9.19 9.43 9.16 9.41 29,964
02/24/2016 9.03 9.17 9 9.14 36,799
02/23/2016 9.1 9.135 9.1 9.1 55,964
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?