HTBK

Heritage Commerce Corp Historical Stock Prices

$10.88
*  
0.10
0.93%
Get HTBK Alerts
*Delayed - data as of Jul. 30, 2015  -  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 30-APR-2015 TO 30-JUL-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  10.73  10.90  10.66  10.88 62,931
07/30/2015 10.73 10.9 10.66 10.88 62,931
07/29/2015 10.87 10.96 10.75 10.78 84,301
07/28/2015 11.29 11.29 10.74 10.91 96,482
07/27/2015 11 11.1 10.94 11.07 114,347
07/24/2015 11.09 11.4 10.9 10.94 111,171
07/23/2015 11 11.14 10.83 11.09 174,775
07/22/2015 10.17 11.01 10.17 10.78 296,578
07/21/2015 10.09 10.24 10.09 10.21 42,255
07/20/2015 10.05 10.15 9.951 10.05 36,905
07/17/2015 10.04 10.07 9.6 10.03 126,899
07/16/2015 9.94 10.18 9.94 10 56,781
07/15/2015 9.74 9.97 9.74 9.92 109,446
07/14/2015 9.74 9.84 9.71 9.82 75,938
07/13/2015 9.8 9.85 9.78 9.79 32,722
07/10/2015 9.7 9.85 9.69 9.8 37,171
07/09/2015 9.67 9.7 9.6 9.63 33,108
07/08/2015 9.53 9.59 9.42 9.54 32,636
07/07/2015 9.42 9.57 9.32 9.53 44,049
07/06/2015 9.4 9.4999 9.3001 9.45 36,807
07/02/2015 9.69 9.69 9.48 9.48 39,311
07/01/2015 9.61 9.66 9.54 9.66 42,095
06/30/2015 9.57 9.67 9.517 9.61 20,951
06/29/2015 9.75 9.7641 9.54 9.55 35,460
06/26/2015 9.78 9.79 9.7 9.75 131,453
06/25/2015 9.78 9.87 9.68 9.73 113,184
06/24/2015 9.59 9.78 9.59 9.75 37,556
06/23/2015 9.65 9.71 9.57 9.64 55,516
06/22/2015 9.66 9.7 9.63 9.65 47,383
06/19/2015 9.49 9.64 9.46 9.62 76,540
06/18/2015 9.25 9.5 9.25 9.49 82,193
06/17/2015 9.34 9.34 9.24 9.25 26,120
06/16/2015 9.2 9.4 9.19 9.29 50,208
06/15/2015 9.41 9.44 9.15 9.15 53,854
06/12/2015 9.29 9.55 9.15 9.46 31,333
06/11/2015 9.29 9.3562 9.24 9.34 14,187
06/10/2015 9.25 9.37 9.25 9.33 54,499
06/09/2015 9.21 9.25 9.18 9.24 17,759
06/08/2015 9.15 9.25 9.14 9.24 27,636
06/05/2015 9.01 9.12 8.98 9.12 25,321
06/04/2015 9 9.03 8.98 9 202,886
06/03/2015 9 9.04 8.88 9.02 405,765
06/02/2015 8.87 9.04 8.87 8.94 10,992
06/01/2015 9.05 9.05 8.81 8.91 16,264
05/29/2015 9.02 9.09 8.91 9.02 51,466
05/28/2015 9.11 9.11 8.98 9.07 41,400
05/27/2015 8.97 9.11 8.9176 9.09 19,436
05/26/2015 8.97 9 8.77 8.99 51,155
05/22/2015 9 9.07 8.94 8.98 39,760
05/21/2015 8.992 9 8.92 8.99 14,277
05/20/2015 8.94 8.99 8.86 8.97 17,526
05/19/2015 8.97 8.9704 8.86 8.89 29,330
05/18/2015 8.75 8.93 8.75 8.92 20,321
05/15/2015 8.93 8.93 8.76 8.79 15,854
05/14/2015 8.84 8.99 8.84 8.94 16,028
05/13/2015 8.85 8.85 8.75 8.76 15,373
05/12/2015 8.86 8.87 8.71 8.75 51,999
05/11/2015 8.92 9.04 8.92 8.94 39,704
05/08/2015 9.05 9.05 8.913 8.92 13,487
05/07/2015 8.83 8.98 8.8 8.98 16,211
05/06/2015 8.85 8.88 8.75 8.79 30,198
05/05/2015 8.9 8.96 8.76 8.84 24,958
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
*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?