HTBK

Heritage Commerce Corp Historical Stock Prices

$8.84
*  
0.04
0.45%
Get HTBK Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading HTBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HTBK After Hours
 
 
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 04-FEB-2015 TO 04-MAY-2015

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  8.90  8.96  8.76  8.84 24,188
05/04/2015 8.9 9.02 8.86 8.88 25,392
05/01/2015 8.99 9.13 8.82 8.93 32,010
04/30/2015 9.2 9.22 8.91 8.91 33,251
04/29/2015 9.36 9.37 9.22 9.22 22,212
04/28/2015 9.24 9.39 9.13 9.36 56,140
04/27/2015 9.12 9.27 9.08 9.16 35,061
04/24/2015 8.85 9.08 8.82 9.06 93,036
04/23/2015 8.93 8.99 8.88 8.9 36,541
04/22/2015 8.99 9 8.95 9 6,201
04/21/2015 9 9.01 8.9 8.99 144,438
04/20/2015 9.03 9.03 8.92 9 21,545
04/17/2015 8.95 9.1 8.95 9.01 71,432
04/16/2015 9 9.06 8.92 9.02 38,534
04/15/2015 9 9 8.95 9 13,672
04/14/2015 8.97 9 8.92 8.99 33,287
04/13/2015 8.96 9.01 8.94 8.95 12,689
04/10/2015 9 9.01 8.93 8.98 11,580
04/09/2015 9.11 9.11 8.89 9 7,550
04/08/2015 9.28 9.3 9.1 9.19 10,992
04/07/2015 9.24 9.34 9.17 9.26 13,935
04/06/2015 9.3 9.3 9.12 9.23 15,268
04/02/2015 9.17 9.35 9.15 9.3 38,065
04/01/2015 9.14 9.17 8.98 9.15 55,523
03/31/2015 9.09 9.14 9.0201 9.13 12,171
03/30/2015 8.89 9.08 8.89 9.05 14,374
03/27/2015 8.94 8.95 8.76 8.92 13,075
03/26/2015 8.84 9.019 8.84 8.9 17,903
03/25/2015 9.13 9.13 8.85 8.87 13,638
03/24/2015 9.04 9.17 9.04 9.12 5,363
03/23/2015 9.05 9.17 8.9701 9.14 23,700
03/20/2015 9.01 9.08 8.97 9.03 180,669
03/19/2015 9.07 9.1 8.93 8.99 120,285
03/18/2015 8.95 9.08 8.94 9.05 70,907
03/17/2015 8.91 8.99 8.86 8.95 54,452
03/16/2015 8.8 8.9 8.74 8.89 25,696
03/13/2015 8.65 8.79 8.53 8.73 14,723
03/12/2015 8.51 8.65 8.51 8.65 17,735
03/11/2015 8.25 8.48 8.25 8.44 39,129
03/10/2015 8.23 8.38 8.14 8.22 34,288
03/09/2015 8.33 8.38 8.32 8.34 5,117
03/06/2015 8.4 8.55 8.28 8.29 18,277
03/05/2015 8.19 8.45 8.15 8.44 15,480
03/04/2015 8.33 8.545 8.13 8.21 39,168
03/03/2015 8.37 8.49 8.35 8.37 11,752
03/02/2015 8.4 8.56 8.4 8.42 12,426
02/27/2015 8.46 8.6 8.36 8.38 30,430
02/26/2015 8.43 8.58 8.41 8.49 11,270
02/25/2015 8.57 8.59 8.47 8.47 8,633
02/24/2015 8.6 8.67 8.51 8.52 4,617
02/23/2015 8.64 8.64 8.4203 8.53 7,562
02/20/2015 8.76 8.79 8.61 8.64 17,264
02/19/2015 8.68 8.8 8.62 8.73 18,343
02/18/2015 8.72 8.8 8.66 8.7 14,721
02/17/2015 8.73 8.75 8.64 8.74 15,588
02/13/2015 8.74 8.75 8.66 8.7 9,900
02/12/2015 8.69 8.75 8.61 8.75 7,730
02/11/2015 8.75 8.75 8.62 8.66 14,003
02/10/2015 8.78 8.88 8.64 8.82 39,111
02/09/2015 8.74 8.8 8.6 8.71 33,651
02/06/2015 8.67 8.83 8.67 8.74 27,498
02/05/2015 8.54 8.77 8.53 8.73 26,751
02/04/2015 8.53 8.64 8.5 8.53 13,722
*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?