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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Heritage Commerce Corp - Common Stock (NQ:HTBK)

9.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 08, 2025 9.890 9.900 9.780 9.830 201,664 -0.02(-0.20%)
Oct 07, 2025 9.990 10.06 9.835 9.850 284,295 -0.12(-1.20%)
Oct 06, 2025 9.940 10.07 9.860 9.970 353,688 +0.11(+1.12%)
Oct 03, 2025 9.800 9.975 9.800 9.860 255,356 +0.06(+0.61%)
Oct 02, 2025 9.820 9.870 9.740 9.800 332,033 -0.04(-0.41%)
Oct 01, 2025 9.900 9.950 9.790 9.840 324,475 -0.09(-0.91%)
Sep 30, 2025 9.950 10.00 9.815 9.930 305,475 -0.03(-0.30%)
Sep 29, 2025 10.11 10.12 9.920 9.960 289,097 -0.13(-1.29%)
Sep 26, 2025 10.09 10.15 10.04 10.09 211,370 +0.04(+0.40%)
Sep 25, 2025 10.02 10.07 9.970 10.05 288,763 -0.04(-0.40%)
Sep 24, 2025 10.11 10.21 10.02 10.09 238,148 +0.02(+0.20%)
Sep 23, 2025 10.16 10.27 10.07 10.07 321,685 -0.07(-0.69%)
Sep 22, 2025 10.21 10.29 10.12 10.14 326,581 -0.10(-0.98%)
Sep 19, 2025 10.37 10.38 10.24 10.24 1,035,977 -0.18(-1.73%)
Sep 18, 2025 10.12 10.43 10.10 10.42 239,274 +0.33(+3.27%)
Sep 17, 2025 10.08 10.31 10.04 10.09 354,090 +0.06(+0.60%)
Sep 16, 2025 10.02 10.05 9.900 10.03 280,696 -0.03(-0.30%)
Sep 15, 2025 10.21 10.21 10.04 10.06 337,191 -0.10(-0.98%)
Sep 12, 2025 10.29 10.30 10.14 10.16 276,429 -0.14(-1.36%)
Sep 11, 2025 10.28 10.32 10.20 10.30 318,084 +0.04(+0.39%)
Sep 10, 2025 10.19 10.26 10.12 10.26 225,313 +0.03(+0.29%)
Sep 09, 2025 10.30 10.32 10.20 10.23 272,815 -0.07(-0.68%)
Sep 08, 2025 10.24 10.30 10.12 10.30 216,346 +0.08(+0.78%)
Sep 05, 2025 10.38 10.46 10.19 10.22 225,945 -0.12(-1.16%)
Sep 04, 2025 10.26 10.35 10.21 10.34 327,077 +0.12(+1.17%)
Sep 03, 2025 10.20 10.32 10.11 10.22 293,215 -0.03(-0.29%)
Sep 02, 2025 10.24 10.28 10.10 10.25 421,879 -0.08(-0.77%)
Aug 29, 2025 10.40 10.46 10.29 10.33 335,775 -0.03(-0.29%)
Aug 28, 2025 10.49 10.49 10.30 10.36 358,145 -0.07(-0.67%)
Aug 27, 2025 10.28 10.44 10.26 10.43 381,309 +0.12(+1.16%)
Aug 26, 2025 10.10 10.35 10.10 10.31 836,088 +0.21(+2.08%)
Aug 25, 2025 10.08 10.18 10.04 10.10 831,566 +0.01(+0.10%)
Aug 22, 2025 9.770 10.14 9.680 10.09 1,021,135 +0.35(+3.59%)
Aug 21, 2025 9.710 9.810 9.680 9.740 287,670 -0.04(-0.41%)
Aug 20, 2025 9.870 9.915 9.775 9.780 296,838 -0.06(-0.61%)
Aug 19, 2025 9.820 9.960 9.750 9.840 435,692 -0.02(-0.20%)
Aug 18, 2025 9.660 9.870 9.660 9.860 429,439 +0.17(+1.75%)
Aug 15, 2025 9.930 9.940 9.680 9.690 303,610 -0.22(-2.22%)
Aug 14, 2025 9.870 9.920 9.750 9.910 465,433 -0.05(-0.50%)
Aug 13, 2025 9.940 10.06 9.890 9.960 956,770 +0.04(+0.40%)
Aug 12, 2025 9.460 9.930 9.460 9.920 439,080 +0.50(+5.31%)
Aug 11, 2025 9.340 9.440 9.300 9.420 404,039 +0.12(+1.29%)
Aug 08, 2025 9.410 9.410 9.285 9.300 519,873 -0.02(-0.21%)
Aug 07, 2025 9.400 9.410 9.265 9.320 617,216 +0.01(+0.11%)
Aug 06, 2025 9.271 9.340 9.192 9.310 1,294,751 +0.12(+1.29%)
Aug 05, 2025 9.310 9.423 9.083 9.192 500,869 -0.07(-0.75%)
Aug 04, 2025 9.192 9.271 9.142 9.261 590,748 +0.14(+1.51%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.