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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Heritage Commerce Corp - Common Stock (NQ:HTBK)

9.300 -0.020 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Aug 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 (%)
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 -0.12(-1.27%)
Aug 06, 2025 9.400 9.470 9.320 9.440 1,276,921 +0.12(+1.29%)
Aug 05, 2025 9.440 9.555 9.210 9.320 493,972 -0.07(-0.75%)
Aug 04, 2025 9.320 9.400 9.270 9.390 582,613 +0.14(+1.51%)
Aug 01, 2025 9.200 9.300 9.020 9.250 852,485 +0.00(+0.00%)
Jul 31, 2025 9.250 9.505 9.210 9.250 880,421 -0.05(-0.54%)
Jul 30, 2025 9.680 9.740 9.245 9.300 1,887,852 -0.32(-3.38%)
Jul 29, 2025 9.730 9.810 9.620 9.625 519,404 -0.15(-1.58%)
Jul 28, 2025 9.610 9.860 9.610 9.780 595,859 +0.20(+2.09%)
Jul 25, 2025 9.800 9.800 9.450 9.580 696,366 -0.31(-3.13%)
Jul 24, 2025 10.10 10.10 9.865 9.890 460,881 -0.26(-2.56%)
Jul 23, 2025 10.24 10.28 10.05 10.15 429,565 -0.04(-0.39%)
Jul 22, 2025 10.22 10.35 10.18 10.19 445,238 -0.05(-0.49%)
Jul 21, 2025 10.35 10.40 10.22 10.24 532,549 -0.05(-0.49%)
Jul 18, 2025 10.43 10.44 10.26 10.29 585,738 -0.06(-0.58%)
Jul 17, 2025 10.26 10.44 10.26 10.35 781,577 +0.06(+0.58%)
Jul 16, 2025 10.22 10.32 10.08 10.29 373,630 +0.10(+0.98%)
Jul 15, 2025 10.44 10.53 10.19 10.19 506,991 -0.29(-2.77%)
Jul 14, 2025 10.39 10.52 10.39 10.48 570,607 +0.11(+1.06%)
Jul 11, 2025 10.41 10.45 10.34 10.37 288,707 -0.10(-0.96%)
Jul 10, 2025 10.50 10.56 10.44 10.47 401,918 -0.04(-0.38%)
Jul 09, 2025 10.59 10.63 10.41 10.51 313,117 -0.04(-0.38%)
Jul 08, 2025 10.59 10.68 10.52 10.55 360,762 -0.01(-0.09%)
Jul 07, 2025 10.62 10.76 10.20 10.56 427,591 -0.13(-1.22%)
Jul 03, 2025 10.63 10.77 10.54 10.69 378,756 +0.12(+1.14%)
Jul 02, 2025 10.29 10.58 10.26 10.57 553,664 +0.33(+3.22%)
Jul 01, 2025 9.890 10.34 9.820 10.24 958,659 +0.31(+3.12%)
Jun 30, 2025 9.870 10.00 9.870 9.930 1,091,154 +0.14(+1.43%)
Jun 27, 2025 9.800 9.880 9.725 9.790 866,176 +0.02(+0.20%)
Jun 26, 2025 9.670 9.805 9.650 9.770 695,383 +0.15(+1.56%)
Jun 25, 2025 9.680 9.680 9.585 9.620 268,986 -0.06(-0.62%)
Jun 24, 2025 9.600 9.810 9.590 9.680 284,831 +0.13(+1.36%)
Jun 23, 2025 9.290 9.560 9.270 9.550 323,355 +0.25(+2.69%)
Jun 20, 2025 9.250 9.305 9.190 9.300 620,969 +0.09(+0.98%)
Jun 18, 2025 9.140 9.290 9.110 9.210 382,864 +0.06(+0.66%)
Jun 17, 2025 9.180 9.270 9.140 9.150 324,513 -0.10(-1.08%)
Jun 16, 2025 9.400 9.405 9.220 9.250 354,792 -0.04(-0.43%)
Jun 13, 2025 9.400 9.450 9.285 9.290 322,011 -0.25(-2.62%)
Jun 12, 2025 9.550 9.620 9.450 9.540 305,170 -0.08(-0.83%)
Jun 11, 2025 9.690 9.735 9.565 9.620 559,936 -0.03(-0.31%)
Jun 10, 2025 9.600 9.670 9.490 9.650 520,145 +0.11(+1.15%)
Jun 09, 2025 9.500 9.610 9.470 9.540 441,938 +0.06(+0.63%)
Jun 06, 2025 9.380 9.490 9.330 9.480 398,351 +0.24(+2.60%)
Jun 05, 2025 9.250 9.260 9.125 9.240 510,374 -0.01(-0.11%)
Jun 04, 2025 9.310 9.340 9.170 9.250 487,026 -0.05(-0.54%)
Jun 03, 2025 9.130 9.320 9.080 9.300 342,650 +0.14(+1.53%)
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.