Heritage Commerce Corp (HTBK) Historical Stock Data
10.91 ↑0.20 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTBK is down -0.03% a day on average. There have been 15 days where Heritage Commerce Corp closed green and 15 days where HTBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.75 | 10.91 | ↑$0.16 (1.49%) | 10.71 | 10.92 | 425.77K |
| 2024-11-21 | 10.59 | 10.71 | ↑$0.12 (1.13%) | 10.54 | 10.84 | 330.60K |
| 2024-11-20 | 10.54 | 10.52 | ↓$0.02 (-0.19%) | 10.36 | 10.58 | 326.99K |
| 2024-11-19 | 10.47 | 10.53 | ↑$0.06 (0.57%) | 10.46 | 10.58 | 245.15K |
| 2024-11-18 | 10.65 | 10.62 | ↓$0.03 (-0.28%) | 10.36 | 10.71 | 317.61K |
| 2024-11-15 | 10.74 | 10.65 | ↓$0.09 (-0.84%) | 10.54 | 10.79 | 228.28K |
| 2024-11-14 | 10.80 | 10.67 | ↓$0.13 (-1.20%) | 10.49 | 10.85 | 328.14K |
| 2024-11-13 | 10.86 | 10.84 | ↓$0.02 (-0.18%) | 10.80 | 11.01 | 430.68K |
| 2024-11-12 | 10.77 | 10.79 | ↑$0.02 (0.19%) | 10.52 | 10.98 | 288.91K |
| 2024-11-11 | 10.67 | 10.85 | ↑$0.18 (1.69%) | 10.65 | 10.98 | 279.81K |
| 2024-11-08 | 10.41 | 10.48 | ↑$0.07 (0.67%) | 10.31 | 10.59 | 273.67K |
| 2024-11-07 | 10.80 | 10.40 | ↓$0.40 (-3.70%) | 10.35 | 10.80 | 399.22K |
| 2024-11-06 | 10.41 | 10.97 | ↑$0.56 (5.38%) | 10.29 | 11.01 | 1.16M |
| 2024-11-05 | 9.58 | 9.71 | ↑$0.13 (1.36%) | 9.55 | 9.74 | 385.38K |
| 2024-11-04 | 9.63 | 9.56 | ↓$0.07 (-0.73%) | 9.45 | 9.65 | 272.32K |
| 2024-11-01 | 9.78 | 9.65 | ↓$0.13 (-1.33%) | 9.62 | 9.84 | 246.89K |
| 2024-10-31 | 9.97 | 9.71 | ↓$0.26 (-2.61%) | 9.70 | 10.02 | 275.40K |
| 2024-10-30 | 9.85 | 9.93 | ↑$0.08 (0.81%) | 9.80 | 10.15 | 395.03K |
| 2024-10-29 | 9.91 | 9.88 | ↓$0.03 (-0.30%) | 9.85 | 9.99 | 371.67K |
| 2024-10-28 | 9.62 | 9.98 | ↑$0.36 (3.74%) | 9.56 | 10.04 | 540.65K |
| 2024-10-25 | 9.92 | 9.51 | ↓$0.41 (-4.13%) | 9.47 | 9.92 | 255.57K |
| 2024-10-24 | 9.75 | 9.69 | ↓$0.06 (-0.62%) | 9.57 | 9.82 | 274.72K |
| 2024-10-23 | 9.60 | 9.71 | ↑$0.11 (1.15%) | 9.59 | 9.74 | 316.14K |
| 2024-10-22 | 9.47 | 9.59 | ↑$0.12 (1.27%) | 9.44 | 9.61 | 222.30K |
| 2024-10-21 | 9.85 | 9.47 | ↓$0.38 (-3.86%) | 9.45 | 10.02 | 259.28K |
| 2024-10-18 | 10.00 | 9.82 | ↓$0.18 (-1.80%) | 9.81 | 10.00 | 247.06K |
| 2024-10-17 | 9.89 | 10.00 | ↑$0.11 (1.11%) | 9.81 | 10.01 | 197.08K |
| 2024-10-16 | 9.81 | 9.89 | ↑$0.08 (0.82%) | 9.80 | 9.99 | 476.24K |
| 2024-10-15 | 9.76 | 9.78 | ↑$0.02 (0.20%) | 9.73 | 9.96 | 493.13K |
| 2024-10-14 | 9.80 | 9.74 | ↓$0.06 (-0.61%) | 9.69 | 9.85 | 279.90K |
Create an account or log in to view more rows.
$HTBK up we go
$HTBK out of the way
$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