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)

8.660 +0.050 (+0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	8.600	8.750	8.600	8.660	580,610	+0.05(+0.58%)
Apr 16, 2025	8.510	8.630	8.480	8.610	266,642	+0.10(+1.18%)
Apr 15, 2025	8.370	8.595	8.370	8.510	201,026	+0.15(+1.79%)
Apr 14, 2025	8.340	8.410	8.170	8.360	332,290	+0.10(+1.21%)
Apr 11, 2025	8.210	8.395	8.110	8.260	305,610	+0.01(+0.12%)
Apr 10, 2025	8.610	8.620	8.090	8.250	501,667	-0.56(-6.36%)
Apr 09, 2025	8.350	8.990	8.145	8.810	444,760	+0.42(+5.01%)
Apr 08, 2025	8.730	8.730	8.250	8.390	349,050	-0.06(-0.71%)
Apr 07, 2025	8.210	8.700	8.120	8.450	402,894	-0.02(-0.24%)
Apr 04, 2025	8.390	8.510	8.190	8.470	406,803	-0.23(-2.64%)
Apr 03, 2025	9.120	9.125	8.690	8.700	447,886	-0.78(-8.23%)
Apr 02, 2025	9.350	9.495	9.330	9.480	223,005	+0.02(+0.21%)
Apr 01, 2025	9.450	9.490	9.340	9.460	239,948	-0.06(-0.63%)
Mar 31, 2025	9.450	9.580	9.410	9.520	326,403	-0.02(-0.21%)
Mar 28, 2025	9.730	9.810	9.500	9.540	272,230	-0.18(-1.85%)
Mar 27, 2025	9.670	9.810	9.580	9.720	221,720	+0.07(+0.73%)
Mar 26, 2025	9.640	9.790	9.615	9.650	212,532	+0.03(+0.31%)
Mar 25, 2025	9.740	9.760	9.620	9.620	219,619	-0.10(-1.03%)
Mar 24, 2025	9.680	9.770	9.640	9.720	228,795	+0.19(+1.99%)
Mar 21, 2025	9.510	9.610	9.410	9.530	489,226	-0.04(-0.42%)
Mar 20, 2025	9.620	9.765	9.570	9.570	217,565	-0.14(-1.44%)
Mar 19, 2025	9.660	9.770	9.590	9.710	265,169	+0.07(+0.73%)
Mar 18, 2025	9.610	9.695	9.575	9.640	248,381	+0.00(+0.00%)
Mar 17, 2025	9.640	9.750	9.570	9.640	242,443	+0.00(+0.00%)
Mar 14, 2025	9.610	9.690	9.555	9.640	505,300	+0.15(+1.58%)
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%)

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