HTBK - HERITAGE COMMERCE CORP
IEX Last Trade
9.5
-0.035 -0.368%
Share volume: 3,721
Last Updated: Thu 26 Dec 2024 08:30:05 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$9.54
-0.04
-0.37%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $9.52 | $9.52 | $9.59 | $9.59 | $9.47 | $9.47 | $9.56 | $9.56 | 139,637 | $139,637.00 |
| 12/23/2024 | $9.56 | $9.56 | $9.95 | $9.95 | $9.51 | $9.51 | $9.52 | $9.52 | 208,543 | $208,543.00 |
| 12/20/2024 | $9.49 | $9.49 | $9.83 | $9.83 | $9.49 | $9.49 | $9.59 | $9.59 | 864,220 | $847,341.00 |
| 12/19/2024 | $9.77 | $9.77 | $10.06 | $10.06 | $9.52 | $9.52 | $9.60 | $9.60 | 395,504 | $395,504.00 |
| 12/18/2024 | $10.14 | $10.14 | $10.20 | $10.20 | $9.57 | $9.57 | $9.60 | $9.60 | 546,626 | $546,626.00 |
| 12/17/2024 | $10.30 | $10.30 | $10.41 | $10.41 | $10.08 | $10.08 | $10.08 | $10.08 | 228,316 | $228,316.00 |
| 12/16/2024 | $10.46 | $10.46 | $10.50 | $10.50 | $10.31 | $10.31 | $10.33 | $10.33 | 296,921 | $296,921.00 |
| 12/13/2024 | $10.36 | $10.36 | $10.45 | $10.45 | $10.24 | $10.24 | $10.43 | $10.43 | 221,515 | $221,515.00 |