Heritage Commerce Corp (HTBK) Historical Stock Data
9.59 ↓0.01 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTBK is down -0.52% a day on average. There have been 10 days where Heritage Commerce Corp closed green and 20 days where HTBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.49 | 9.59 | ↑$0.10 (1.05%) | 9.49 | 9.83 | 864.22K |
| 2024-12-19 | 9.77 | 9.60 | ↓$0.17 (-1.74%) | 9.52 | 10.06 | 395.50K |
| 2024-12-18 | 10.14 | 9.60 | ↓$0.54 (-5.33%) | 9.57 | 10.20 | 546.63K |
| 2024-12-17 | 10.30 | 10.08 | ↓$0.22 (-2.14%) | 10.08 | 10.41 | 228.32K |
| 2024-12-16 | 10.46 | 10.33 | ↓$0.13 (-1.24%) | 10.31 | 10.50 | 296.92K |
| 2024-12-13 | 10.36 | 10.43 | ↑$0.07 (0.68%) | 10.24 | 10.45 | 221.52K |
| 2024-12-12 | 10.49 | 10.36 | ↓$0.13 (-1.24%) | 10.34 | 10.59 | 200.69K |
| 2024-12-11 | 10.59 | 10.47 | ↓$0.12 (-1.13%) | 10.44 | 10.64 | 422.48K |
| 2024-12-10 | 10.41 | 10.49 | ↑$0.08 (0.77%) | 10.27 | 10.63 | 248.61K |
| 2024-12-09 | 10.53 | 10.37 | ↓$0.16 (-1.52%) | 10.33 | 10.67 | 251.48K |
| 2024-12-06 | 10.59 | 10.52 | ↓$0.07 (-0.66%) | 10.37 | 10.59 | 146.91K |
| 2024-12-05 | 10.55 | 10.52 | ↓$0.03 (-0.28%) | 10.51 | 10.73 | 224.09K |
| 2024-12-04 | 10.44 | 10.53 | ↑$0.09 (0.86%) | 10.41 | 10.56 | 345.55K |
| 2024-12-03 | 10.59 | 10.47 | ↓$0.12 (-1.13%) | 10.45 | 10.62 | 244.40K |
| 2024-12-02 | 10.62 | 10.59 | ↓$0.03 (-0.28%) | 10.45 | 10.68 | 248.63K |
| 2024-11-29 | 10.80 | 10.62 | ↓$0.18 (-1.67%) | 10.51 | 10.80 | 186.15K |
| 2024-11-27 | 10.80 | 10.66 | ↓$0.14 (-1.30%) | 10.65 | 10.84 | 257.74K |
| 2024-11-26 | 10.87 | 10.73 | ↓$0.14 (-1.29%) | 10.73 | 10.98 | 431.79K |
| 2024-11-25 | 11.04 | 10.92 | ↓$0.12 (-1.09%) | 10.91 | 11.27 | 635.51K |
| 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 |
Create an account or log in to view more rows.
$HTBK do what the markets tells you to do not the other way around
$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.