Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Heritage Commerce Corp - Common Stock (NQ: HTBK )

9.490 -0.050 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	9.570	9.660	9.480	9.490	212,829	-0.05(-0.52%)
Mar 12, 2025	9.570	9.650	9.470	9.540	319,719	+0.09(+0.95%)
Mar 11, 2025	9.660	9.780	9.450	9.450	339,501	-0.16(-1.66%)
Mar 10, 2025	9.930	9.960	9.600	9.610	401,240	-0.41(-4.09%)
Mar 07, 2025	10.01	10.12	9.900	10.02	362,626	+0.03(+0.30%)
Mar 06, 2025	10.02	10.17	9.920	9.990	449,251	-0.09(-0.89%)
Mar 05, 2025	10.15	10.27	10.02	10.08	503,881	-0.04(-0.40%)
Mar 04, 2025	10.39	10.39	10.09	10.12	475,558	-0.33(-3.16%)
Mar 03, 2025	10.61	10.67	10.38	10.45	486,796	-0.16(-1.51%)
Feb 28, 2025	10.58	10.67	10.55	10.61	375,359	+0.11(+1.05%)
Feb 27, 2025	10.50	10.64	10.39	10.50	593,505	-0.01(-0.10%)
Feb 26, 2025	10.17	10.59	10.17	10.51	339,880	-0.05(-0.47%)
Feb 25, 2025	10.55	10.68	10.47	10.56	381,342	+0.07(+0.67%)
Feb 24, 2025	10.56	10.64	10.42	10.49	372,459	-0.01(-0.10%)
Feb 21, 2025	10.86	10.86	10.44	10.50	570,206	-0.25(-2.33%)
Feb 20, 2025	10.67	10.76	10.30	10.75	1,109,826	+0.03(+0.28%)
Feb 19, 2025	10.62	10.75	10.59	10.72	369,313	+0.00(+0.00%)
Feb 18, 2025	10.21	10.73	10.21	10.72	337,838	+0.07(+0.66%)
Feb 14, 2025	10.64	10.79	9.997	10.65	474,646	+0.06(+0.57%)
Feb 13, 2025	10.52	10.62	10.39	10.59	441,322	+0.13(+1.24%)
Feb 12, 2025	10.42	10.53	10.35	10.46	411,552	-0.11(-1.04%)
Feb 11, 2025	10.28	10.57	10.26	10.57	241,245	+0.23(+2.22%)
Feb 10, 2025	10.35	10.40	10.18	10.34	349,901	+0.02(+0.19%)
Feb 07, 2025	10.32	10.43	10.17	10.32	797,276	+0.10(+0.98%)
Feb 06, 2025	9.910	10.22	9.780	10.22	620,274	+0.36(+3.65%)
Feb 05, 2025	9.692	9.870	9.663	9.860	443,912	+0.18(+1.83%)
Feb 04, 2025	9.465	9.692	9.465	9.682	267,408	+0.15(+1.55%)
Feb 03, 2025	9.278	9.584	9.228	9.534	427,697	-0.03(-0.31%)
Jan 31, 2025	9.643	9.682	9.465	9.564	357,403	-0.11(-1.12%)
Jan 30, 2025	9.574	9.727	9.524	9.672	310,524	+0.18(+1.87%)
Jan 29, 2025	9.445	9.603	9.336	9.495	341,405	-0.01(-0.10%)
Jan 28, 2025	9.574	9.633	9.495	9.505	383,453	-0.07(-0.72%)
Jan 27, 2025	9.505	9.722	9.485	9.574	613,637	+0.16(+1.68%)
Jan 24, 2025	9.130	9.781	9.090	9.416	554,026	+0.35(+3.81%)
Jan 23, 2025	8.972	9.120	8.972	9.070	313,677	+0.07(+0.77%)
Jan 22, 2025	9.100	9.110	8.977	9.001	773,890	-0.16(-1.72%)
Jan 21, 2025	9.179	9.258	9.144	9.159	278,486	+0.06(+0.65%)
Jan 17, 2025	9.159	9.218	9.021	9.100	196,026	+0.00(+0.00%)
Jan 16, 2025	9.031	9.144	8.952	9.100	370,560	+0.05(+0.55%)
Jan 15, 2025	9.139	9.169	8.972	9.051	207,450	+0.15(+1.66%)
Jan 14, 2025	8.715	8.912	8.666	8.903	235,328	+0.25(+2.85%)
Jan 13, 2025	8.587	8.676	8.523	8.656	315,676	+0.02(+0.23%)
Jan 10, 2025	8.794	8.794	8.503	8.636	372,635	-0.26(-2.89%)
Jan 08, 2025	8.912	8.952	8.804	8.893	224,039	-0.07(-0.77%)
Jan 07, 2025	9.110	9.391	8.883	8.962	351,588	-0.10(-1.09%)
Jan 06, 2025	9.120	9.288	9.046	9.061	351,512	-0.06(-0.65%)
Jan 03, 2025	9.159	9.218	8.972	9.120	187,869	+0.01(+0.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Heritage Commerce Corp - Common Stock (NQ: HTBK )

Historical Prices