NasdaqGS - Nasdaq Real Time Price USD
Heritage Commerce Corp (HTBK)
As of 2:11 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 10.00 | 10.00 | 9.86 | 9.89 | 9.89 | 120,054 |
| Oct 17, 2024 | 9.89 | 10.01 | 9.81 | 10.00 | 10.00 | 197,100 |
| Oct 16, 2024 | 9.81 | 9.99 | 9.80 | 9.89 | 9.89 | 476,200 |
| Oct 15, 2024 | 9.76 | 9.96 | 9.73 | 9.78 | 9.78 | 493,100 |
| Oct 14, 2024 | 9.80 | 9.85 | 9.69 | 9.74 | 9.74 | 279,900 |
| Oct 11, 2024 | 9.58 | 9.89 | 9.58 | 9.77 | 9.77 | 615,100 |
| Oct 10, 2024 | 9.51 | 9.65 | 9.44 | 9.57 | 9.57 | 168,200 |
| Oct 9, 2024 | 9.49 | 9.70 | 9.48 | 9.58 | 9.58 | 209,500 |
| Oct 8, 2024 | 9.58 | 9.63 | 9.49 | 9.51 | 9.51 | 141,200 |
| Oct 7, 2024 | 9.53 | 9.58 | 9.48 | 9.53 | 9.53 | 157,900 |
| Oct 4, 2024 | 9.57 | 9.64 | 9.48 | 9.54 | 9.54 | 246,800 |
| Oct 3, 2024 | 9.59 | 9.59 | 9.40 | 9.42 | 9.42 | 283,500 |
| Oct 2, 2024 | 9.66 | 9.82 | 9.57 | 9.61 | 9.61 | 346,300 |
| Oct 1, 2024 | 9.83 | 9.83 | 9.61 | 9.70 | 9.70 | 387,400 |
| Sep 30, 2024 | 9.67 | 9.95 | 9.62 | 9.88 | 9.88 | 266,800 |
| Sep 27, 2024 | 9.76 | 9.82 | 9.67 | 9.67 | 9.67 | 365,900 |
| Sep 26, 2024 | 9.84 | 9.85 | 9.71 | 9.72 | 9.72 | 259,300 |
| Sep 25, 2024 | 9.97 | 9.97 | 9.70 | 9.73 | 9.73 | 390,000 |
| Sep 24, 2024 | 10.18 | 10.21 | 9.97 | 9.97 | 9.97 | 344,400 |
| Sep 23, 2024 | 10.15 | 10.23 | 10.06 | 10.18 | 10.18 | 326,800 |
| Sep 20, 2024 | 10.22 | 10.27 | 10.10 | 10.13 | 10.13 | 1,149,500 |
| Sep 19, 2024 | 10.29 | 10.32 | 10.12 | 10.28 | 10.28 | 640,900 |
| Sep 18, 2024 | 10.07 | 10.35 | 9.94 | 10.09 | 10.09 | 390,500 |
| Sep 17, 2024 | 10.07 | 10.31 | 9.81 | 10.07 | 10.07 | 349,900 |
| Sep 16, 2024 | 9.96 | 10.05 | 9.84 | 9.99 | 9.99 | 260,800 |
| Sep 13, 2024 | 9.74 | 9.95 | 9.67 | 9.95 | 9.95 | 244,700 |
| Sep 12, 2024 | 9.73 | 9.82 | 9.58 | 9.66 | 9.66 | 212,700 |
| Sep 11, 2024 | 9.73 | 9.75 | 9.49 | 9.68 | 9.68 | 237,500 |
| Sep 10, 2024 | 9.91 | 9.92 | 9.66 | 9.83 | 9.83 | 304,800 |
| Sep 9, 2024 | 9.69 | 9.92 | 9.64 | 9.90 | 9.90 | 500,600 |
| Sep 6, 2024 | 9.90 | 9.96 | 9.64 | 9.68 | 9.68 | 330,100 |
| Sep 5, 2024 | 10.09 | 10.14 | 9.85 | 9.88 | 9.88 | 232,700 |
| Sep 4, 2024 | 10.14 | 10.25 | 9.96 | 9.99 | 9.99 | 387,500 |
| Sep 3, 2024 | 10.08 | 10.30 | 10.06 | 10.18 | 10.18 | 413,500 |
| Aug 30, 2024 | 10.17 | 10.20 | 10.07 | 10.18 | 10.18 | 490,100 |
| Aug 29, 2024 | 10.19 | 10.24 | 10.07 | 10.12 | 10.12 | 342,400 |
| Aug 28, 2024 | 9.97 | 10.17 | 9.97 | 10.15 | 10.15 | 401,500 |
| Aug 27, 2024 | 10.02 | 10.06 | 9.94 | 10.02 | 10.02 | 261,000 |
| Aug 26, 2024 | 10.18 | 10.18 | 10.01 | 10.07 | 10.07 | 475,200 |
| Aug 23, 2024 | 9.69 | 10.19 | 9.69 | 10.04 | 10.04 | 816,100 |
| Aug 22, 2024 | 9.69 | 9.77 | 9.65 | 9.67 | 9.67 | 264,000 |
| Aug 21, 2024 | 9.72 | 9.79 | 9.58 | 9.68 | 9.68 | 314,300 |
| Aug 20, 2024 | 9.78 | 9.78 | 9.65 | 9.66 | 9.66 | 199,700 |
| Aug 19, 2024 | 9.83 | 9.89 | 9.78 | 9.80 | 9.80 | 276,100 |
| Aug 16, 2024 | 9.63 | 9.86 | 9.63 | 9.84 | 9.84 | 496,100 |
| Aug 15, 2024 | 9.68 | 9.78 | 9.64 | 9.67 | 9.67 | 372,800 |
| Aug 14, 2024 | 9.61 | 9.61 | 9.45 | 9.49 | 9.49 | 375,200 |
| Aug 13, 2024 | 9.47 | 9.60 | 9.31 | 9.55 | 9.55 | 353,800 |
| Aug 12, 2024 | 9.54 | 9.63 | 9.36 | 9.42 | 9.42 | 324,400 |
| Aug 9, 2024 | 9.50 | 9.53 | 9.36 | 9.50 | 9.50 | 367,400 |
| Aug 8, 2024 | 0.13 Dividend | |||||
| Aug 8, 2024 | 9.59 | 9.68 | 9.40 | 9.49 | 9.49 | 247,500 |
| Aug 7, 2024 | 9.68 | 9.72 | 9.50 | 9.58 | 9.45 | 412,200 |
| Aug 6, 2024 | 9.52 | 9.64 | 9.38 | 9.57 | 9.44 | 483,700 |
| Aug 5, 2024 | 9.49 | 9.66 | 9.31 | 9.51 | 9.38 | 377,300 |
| Aug 2, 2024 | 9.71 | 9.92 | 9.52 | 9.85 | 9.72 | 1,454,200 |
| Aug 1, 2024 | 10.43 | 10.46 | 10.02 | 10.11 | 9.97 | 485,700 |
| Jul 31, 2024 | 10.50 | 10.63 | 10.27 | 10.35 | 10.21 | 795,500 |
| Jul 30, 2024 | 10.58 | 10.69 | 10.44 | 10.50 | 10.36 | 456,100 |
| Jul 29, 2024 | 10.70 | 10.80 | 10.45 | 10.57 | 10.43 | 894,900 |
| Jul 26, 2024 | 10.99 | 10.99 | 10.25 | 10.66 | 10.52 | 1,513,400 |
| Jul 25, 2024 | 10.27 | 10.75 | 10.26 | 10.71 | 10.56 | 439,500 |
| Jul 24, 2024 | 10.46 | 10.53 | 10.21 | 10.24 | 10.10 | 363,200 |
| Jul 23, 2024 | 10.09 | 10.50 | 10.00 | 10.47 | 10.33 | 368,200 |
| Jul 22, 2024 | 9.99 | 10.26 | 9.93 | 10.17 | 10.03 | 356,600 |
| Jul 19, 2024 | 10.00 | 10.18 | 10.00 | 10.07 | 9.93 | 296,200 |
| Jul 18, 2024 | 10.03 | 10.27 | 9.98 | 10.02 | 9.88 | 522,400 |
| Jul 17, 2024 | 9.87 | 10.25 | 9.87 | 10.21 | 10.07 | 661,400 |
| Jul 16, 2024 | 9.60 | 9.96 | 9.51 | 9.96 | 9.82 | 355,300 |
| Jul 15, 2024 | 9.24 | 9.56 | 9.24 | 9.52 | 9.39 | 379,500 |
| Jul 12, 2024 | 9.17 | 9.32 | 9.10 | 9.16 | 9.04 | 431,900 |
| Jul 11, 2024 | 8.73 | 9.08 | 8.73 | 9.06 | 8.94 | 476,900 |
| Jul 10, 2024 | 8.49 | 8.67 | 8.47 | 8.67 | 8.55 | 225,700 |
| Jul 9, 2024 | 8.36 | 8.51 | 8.30 | 8.51 | 8.39 | 278,500 |
| Jul 8, 2024 | 8.31 | 8.40 | 8.27 | 8.39 | 8.28 | 284,800 |
| Jul 5, 2024 | 8.38 | 8.41 | 8.18 | 8.22 | 8.11 | 291,800 |
| Jul 3, 2024 | 8.62 | 8.62 | 8.40 | 8.40 | 8.29 | 142,600 |
| Jul 2, 2024 | 8.52 | 8.64 | 8.50 | 8.62 | 8.50 | 221,600 |
| Jul 1, 2024 | 8.64 | 8.67 | 8.47 | 8.55 | 8.43 | 450,800 |
| Jun 28, 2024 | 8.29 | 8.73 | 8.28 | 8.70 | 8.58 | 2,038,200 |
| Jun 27, 2024 | 8.15 | 8.23 | 8.09 | 8.21 | 8.10 | 185,600 |
| Jun 26, 2024 | 7.87 | 8.14 | 7.83 | 8.14 | 8.03 | 284,100 |
| Jun 25, 2024 | 7.96 | 8.17 | 7.92 | 7.92 | 7.81 | 283,100 |
| Jun 24, 2024 | 7.95 | 8.11 | 7.94 | 8.02 | 7.91 | 247,100 |
| Jun 21, 2024 | 7.92 | 7.97 | 7.83 | 7.94 | 7.83 | 475,600 |
| Jun 20, 2024 | 7.92 | 7.97 | 7.89 | 7.89 | 7.78 | 215,200 |
| Jun 18, 2024 | 7.88 | 7.98 | 7.87 | 7.96 | 7.85 | 167,900 |
| Jun 17, 2024 | 7.81 | 7.92 | 7.74 | 7.92 | 7.81 | 224,900 |
| Jun 14, 2024 | 7.83 | 7.88 | 7.76 | 7.78 | 7.67 | 281,700 |
| Jun 13, 2024 | 8.04 | 8.05 | 7.87 | 7.89 | 7.78 | 300,300 |
| Jun 12, 2024 | 8.09 | 8.28 | 8.00 | 8.04 | 7.93 | 533,200 |
| Jun 11, 2024 | 7.87 | 7.93 | 7.82 | 7.89 | 7.78 | 366,600 |
| Jun 10, 2024 | 7.96 | 7.96 | 7.83 | 7.93 | 7.82 | 333,700 |
| Jun 7, 2024 | 7.95 | 8.07 | 7.92 | 7.98 | 7.87 | 1,253,900 |
| Jun 6, 2024 | 7.94 | 8.02 | 7.86 | 8.01 | 7.90 | 414,900 |
| Jun 5, 2024 | 8.03 | 8.03 | 7.80 | 7.93 | 7.82 | 339,000 |
| Jun 4, 2024 | 7.98 | 8.01 | 7.89 | 7.96 | 7.85 | 391,500 |
| Jun 3, 2024 | 8.27 | 8.27 | 7.98 | 8.05 | 7.94 | 551,600 |
| May 31, 2024 | 8.15 | 8.20 | 8.09 | 8.15 | 8.04 | 381,000 |
| May 30, 2024 | 8.03 | 8.15 | 8.03 | 8.10 | 7.99 | 277,300 |
| May 29, 2024 | 8.04 | 8.04 | 7.91 | 8.00 | 7.89 | 363,900 |
| May 28, 2024 | 8.19 | 8.24 | 8.10 | 8.15 | 8.04 | 276,600 |
| May 24, 2024 | 8.21 | 8.32 | 8.11 | 8.15 | 8.04 | 161,700 |
| May 23, 2024 | 8.33 | 8.34 | 8.10 | 8.15 | 8.04 | 641,000 |
| May 22, 2024 | 8.35 | 8.38 | 8.28 | 8.31 | 8.20 | 162,900 |
| May 21, 2024 | 8.38 | 8.40 | 8.35 | 8.37 | 8.26 | 154,800 |
| May 20, 2024 | 8.50 | 8.57 | 8.36 | 8.36 | 8.25 | 170,700 |
| May 17, 2024 | 8.47 | 8.58 | 8.44 | 8.50 | 8.38 | 196,700 |
| May 16, 2024 | 8.41 | 8.47 | 8.37 | 8.41 | 8.30 | 245,700 |
| May 15, 2024 | 8.42 | 8.43 | 8.32 | 8.42 | 8.31 | 176,800 |
| May 14, 2024 | 8.43 | 8.49 | 8.22 | 8.30 | 8.19 | 291,200 |
| May 13, 2024 | 8.44 | 8.51 | 8.35 | 8.36 | 8.25 | 276,400 |
| May 10, 2024 | 8.34 | 8.43 | 8.33 | 8.40 | 8.29 | 234,000 |
| May 9, 2024 | 8.37 | 8.37 | 8.30 | 8.37 | 8.26 | 202,500 |
| May 8, 2024 | 0.13 Dividend | |||||
| May 8, 2024 | 8.10 | 8.36 | 8.04 | 8.35 | 8.24 | 219,800 |
| May 7, 2024 | 8.40 | 8.43 | 8.30 | 8.30 | 8.06 | 252,700 |
| May 6, 2024 | 8.45 | 8.47 | 8.37 | 8.38 | 8.14 | 359,100 |
| May 3, 2024 | 8.33 | 8.45 | 8.27 | 8.44 | 8.20 | 340,100 |
| May 2, 2024 | 8.18 | 8.28 | 8.16 | 8.21 | 7.97 | 283,900 |
| May 1, 2024 | 8.02 | 8.26 | 7.97 | 8.13 | 7.89 | 396,600 |
| Apr 30, 2024 | 7.98 | 8.03 | 7.92 | 7.94 | 7.71 | 459,500 |
| Apr 29, 2024 | 8.03 | 8.10 | 7.92 | 8.02 | 7.79 | 482,200 |
| Apr 26, 2024 | 7.85 | 8.02 | 7.66 | 8.00 | 7.77 | 827,700 |
| Apr 25, 2024 | 8.27 | 8.28 | 8.13 | 8.18 | 7.94 | 324,000 |
| Apr 24, 2024 | 8.22 | 8.38 | 8.12 | 8.36 | 8.12 | 313,100 |
| Apr 23, 2024 | 8.13 | 8.36 | 8.10 | 8.30 | 8.06 | 261,800 |
| Apr 22, 2024 | 8.11 | 8.21 | 8.09 | 8.14 | 7.90 | 299,800 |
| Apr 19, 2024 | 7.85 | 8.13 | 7.85 | 8.12 | 7.88 | 376,500 |
| Apr 18, 2024 | 7.86 | 7.98 | 7.86 | 7.90 | 7.67 | 295,400 |
| Apr 17, 2024 | 7.94 | 8.01 | 7.85 | 7.85 | 7.62 | 290,500 |
| Apr 16, 2024 | 7.82 | 7.93 | 7.74 | 7.88 | 7.65 | 279,500 |
| Apr 15, 2024 | 7.95 | 8.04 | 7.84 | 7.92 | 7.69 | 263,200 |
| Apr 12, 2024 | 7.86 | 7.92 | 7.84 | 7.91 | 7.68 | 245,800 |
| Apr 11, 2024 | 7.96 | 8.06 | 7.82 | 7.92 | 7.69 | 262,900 |
| Apr 10, 2024 | 8.10 | 8.10 | 7.77 | 7.90 | 7.67 | 607,000 |
| Apr 9, 2024 | 8.29 | 8.35 | 8.22 | 8.22 | 7.98 | 257,000 |
| Apr 8, 2024 | 8.03 | 8.31 | 8.03 | 8.25 | 8.01 | 309,800 |
| Apr 5, 2024 | 8.16 | 8.21 | 8.12 | 8.13 | 7.89 | 276,500 |
| Apr 4, 2024 | 8.35 | 8.43 | 8.17 | 8.17 | 7.93 | 358,200 |
| Apr 3, 2024 | 8.29 | 8.36 | 8.22 | 8.25 | 8.01 | 406,500 |
| Apr 2, 2024 | 8.47 | 8.49 | 8.23 | 8.33 | 8.09 | 300,000 |
| Apr 1, 2024 | 8.55 | 8.60 | 8.39 | 8.41 | 8.17 | 285,000 |
| Mar 28, 2024 | 8.55 | 8.63 | 8.51 | 8.58 | 8.33 | 356,300 |
| Mar 27, 2024 | 8.23 | 8.53 | 8.23 | 8.53 | 8.28 | 351,400 |
| Mar 26, 2024 | 8.30 | 8.34 | 8.18 | 8.21 | 7.97 | 222,900 |
| Mar 25, 2024 | 8.32 | 8.42 | 8.24 | 8.28 | 8.04 | 160,900 |
| Mar 22, 2024 | 8.46 | 8.46 | 8.27 | 8.28 | 8.04 | 586,600 |
| Mar 21, 2024 | 8.41 | 8.50 | 8.37 | 8.43 | 8.19 | 308,000 |
| Mar 20, 2024 | 8.07 | 8.43 | 7.95 | 8.34 | 8.10 | 313,900 |
| Mar 19, 2024 | 8.02 | 8.14 | 7.98 | 8.10 | 7.86 | 361,600 |
| Mar 18, 2024 | 8.11 | 8.14 | 8.00 | 8.02 | 7.79 | 567,100 |
| Mar 15, 2024 | 8.14 | 8.27 | 8.12 | 8.13 | 7.89 | 958,900 |
| Mar 14, 2024 | 8.36 | 8.37 | 8.09 | 8.13 | 7.89 | 442,400 |
| Mar 13, 2024 | 8.45 | 8.50 | 8.35 | 8.40 | 8.16 | 392,500 |
| Mar 12, 2024 | 8.54 | 8.54 | 8.38 | 8.42 | 8.18 | 365,900 |
| Mar 11, 2024 | 8.57 | 8.62 | 8.50 | 8.55 | 8.30 | 312,300 |
| Mar 8, 2024 | 8.62 | 8.64 | 8.51 | 8.60 | 8.35 | 388,200 |
| Mar 7, 2024 | 8.60 | 8.72 | 8.47 | 8.49 | 8.24 | 242,900 |
| Mar 6, 2024 | 8.55 | 8.66 | 8.32 | 8.51 | 8.26 | 458,100 |
| Mar 5, 2024 | 8.24 | 8.60 | 8.24 | 8.55 | 8.30 | 313,900 |
| Mar 4, 2024 | 8.33 | 8.45 | 8.25 | 8.29 | 8.05 | 405,700 |
| Mar 1, 2024 | 8.26 | 8.30 | 8.08 | 8.30 | 8.06 | 448,500 |
| Feb 29, 2024 | 8.33 | 8.40 | 8.23 | 8.29 | 8.05 | 237,600 |
| Feb 28, 2024 | 8.16 | 8.24 | 8.13 | 8.15 | 7.91 | 222,100 |
| Feb 27, 2024 | 8.21 | 8.34 | 8.20 | 8.21 | 7.97 | 360,800 |
| Feb 26, 2024 | 8.27 | 8.33 | 8.15 | 8.19 | 7.95 | 272,200 |
| Feb 23, 2024 | 8.35 | 8.41 | 8.21 | 8.28 | 8.04 | 306,800 |
| Feb 22, 2024 | 8.26 | 8.36 | 8.23 | 8.32 | 8.08 | 353,500 |
| Feb 21, 2024 | 8.29 | 8.30 | 8.22 | 8.27 | 8.03 | 314,300 |
| Feb 20, 2024 | 8.28 | 8.43 | 8.23 | 8.35 | 8.11 | 410,000 |
| Feb 16, 2024 | 8.40 | 8.45 | 8.31 | 8.37 | 8.13 | 239,300 |
| Feb 15, 2024 | 8.24 | 8.53 | 8.15 | 8.50 | 8.25 | 432,300 |
| Feb 14, 2024 | 8.11 | 8.19 | 8.01 | 8.14 | 7.90 | 347,100 |
| Feb 13, 2024 | 8.25 | 8.26 | 7.93 | 8.02 | 7.79 | 497,800 |
| Feb 12, 2024 | 8.30 | 8.60 | 8.30 | 8.49 | 8.24 | 330,100 |
| Feb 9, 2024 | 8.24 | 8.33 | 8.08 | 8.31 | 8.07 | 475,300 |
| Feb 8, 2024 | 8.17 | 8.30 | 8.12 | 8.25 | 8.01 | 375,800 |
| Feb 7, 2024 | 0.13 Dividend | |||||
| Feb 7, 2024 | 8.20 | 8.21 | 7.99 | 8.14 | 7.90 | 317,400 |
| Feb 6, 2024 | 8.37 | 8.46 | 8.24 | 8.31 | 7.94 | 497,700 |
| Feb 5, 2024 | 8.43 | 8.47 | 8.28 | 8.41 | 8.04 | 500,500 |
| Feb 2, 2024 | 8.47 | 8.64 | 8.46 | 8.53 | 8.15 | 393,900 |
| Feb 1, 2024 | 8.96 | 9.11 | 8.47 | 8.63 | 8.25 | 510,700 |
| Jan 31, 2024 | 9.13 | 9.16 | 8.88 | 8.89 | 8.50 | 1,186,100 |
| Jan 30, 2024 | 9.13 | 9.26 | 9.11 | 9.23 | 8.82 | 506,600 |
| Jan 29, 2024 | 9.18 | 9.28 | 9.11 | 9.20 | 8.79 | 616,500 |
| Jan 26, 2024 | 9.50 | 9.84 | 8.85 | 9.19 | 8.78 | 1,369,800 |
| Jan 25, 2024 | 9.77 | 9.79 | 9.51 | 9.61 | 9.19 | 746,800 |
| Jan 24, 2024 | 9.68 | 9.80 | 9.63 | 9.67 | 9.24 | 472,600 |
| Jan 23, 2024 | 9.72 | 9.75 | 9.54 | 9.58 | 9.16 | 237,900 |
| Jan 22, 2024 | 9.46 | 9.64 | 9.45 | 9.64 | 9.21 | 370,700 |
| Jan 19, 2024 | 9.38 | 9.41 | 9.21 | 9.37 | 8.96 | 235,400 |
| Jan 18, 2024 | 9.27 | 9.40 | 9.20 | 9.31 | 8.90 | 382,400 |
| Jan 17, 2024 | 9.10 | 9.29 | 9.08 | 9.24 | 8.83 | 242,400 |
| Jan 16, 2024 | 9.37 | 9.37 | 9.23 | 9.25 | 8.84 | 264,300 |
| Jan 12, 2024 | 9.60 | 9.88 | 9.37 | 9.43 | 9.01 | 173,300 |
| Jan 11, 2024 | 9.57 | 9.71 | 9.41 | 9.53 | 9.11 | 378,100 |
| Jan 10, 2024 | 9.60 | 9.66 | 9.55 | 9.66 | 9.23 | 221,700 |
| Jan 9, 2024 | 9.65 | 9.68 | 9.54 | 9.61 | 9.19 | 216,500 |
| Jan 8, 2024 | 9.75 | 9.78 | 9.62 | 9.75 | 9.32 | 264,900 |
| Jan 5, 2024 | 9.69 | 9.87 | 9.68 | 9.74 | 9.31 | 512,000 |
| Jan 4, 2024 | 9.66 | 9.77 | 9.61 | 9.74 | 9.31 | 260,800 |
| Jan 3, 2024 | 9.79 | 9.82 | 9.55 | 9.62 | 9.19 | 330,000 |
| Jan 2, 2024 | 9.84 | 10.06 | 9.77 | 9.85 | 9.41 | 746,100 |
| Dec 29, 2023 | 9.98 | 10.05 | 9.89 | 9.92 | 9.48 | 381,600 |
| Dec 28, 2023 | 10.05 | 10.12 | 9.98 | 10.03 | 9.59 | 186,800 |
| Dec 27, 2023 | 10.09 | 10.12 | 10.02 | 10.06 | 9.62 | 191,100 |
| Dec 26, 2023 | 9.95 | 10.14 | 9.94 | 10.09 | 9.64 | 194,400 |
| Dec 22, 2023 | 9.91 | 10.07 | 9.64 | 9.95 | 9.51 | 370,600 |
| Dec 21, 2023 | 9.90 | 10.00 | 9.75 | 9.81 | 9.38 | 259,900 |
| Dec 20, 2023 | 9.85 | 10.22 | 9.84 | 9.84 | 9.40 | 618,900 |
| Dec 19, 2023 | 9.65 | 9.89 | 9.50 | 9.86 | 9.42 | 1,267,800 |
| Dec 18, 2023 | 9.73 | 9.84 | 9.53 | 9.63 | 9.20 | 281,800 |
| Dec 15, 2023 | 9.81 | 9.81 | 9.59 | 9.67 | 9.24 | 610,300 |
| Dec 14, 2023 | 9.76 | 9.99 | 9.65 | 9.74 | 9.31 | 414,300 |
| Dec 13, 2023 | 9.01 | 9.56 | 8.97 | 9.52 | 9.10 | 819,100 |
| Dec 12, 2023 | 9.14 | 9.17 | 9.00 | 9.01 | 8.61 | 184,400 |
| Dec 11, 2023 | 9.24 | 9.24 | 9.10 | 9.14 | 8.74 | 168,700 |
| Dec 8, 2023 | 9.05 | 9.25 | 9.01 | 9.23 | 8.82 | 254,900 |
| Dec 7, 2023 | 8.92 | 9.05 | 8.89 | 9.05 | 8.65 | 288,000 |
| Dec 6, 2023 | 9.00 | 9.24 | 8.84 | 8.86 | 8.47 | 293,800 |
| Dec 5, 2023 | 9.10 | 9.11 | 8.96 | 8.97 | 8.57 | 233,000 |
| Dec 4, 2023 | 9.05 | 9.19 | 9.02 | 9.11 | 8.71 | 260,300 |
| Dec 1, 2023 | 8.43 | 9.08 | 8.43 | 9.07 | 8.67 | 528,500 |
| Nov 30, 2023 | 8.63 | 8.63 | 8.44 | 8.49 | 8.11 | 337,600 |
| Nov 29, 2023 | 8.51 | 8.73 | 8.50 | 8.54 | 8.16 | 395,200 |
| Nov 28, 2023 | 8.54 | 8.54 | 8.41 | 8.46 | 8.09 | 111,100 |
| Nov 27, 2023 | 8.59 | 8.59 | 8.43 | 8.53 | 8.15 | 211,300 |
| Nov 24, 2023 | 8.59 | 8.64 | 8.55 | 8.55 | 8.17 | 88,200 |
| Nov 22, 2023 | 8.59 | 8.65 | 8.50 | 8.59 | 8.21 | 146,800 |
| Nov 21, 2023 | 8.74 | 8.77 | 8.48 | 8.48 | 8.11 | 167,200 |
| Nov 20, 2023 | 8.81 | 8.82 | 8.72 | 8.77 | 8.38 | 197,800 |
| Nov 17, 2023 | 8.80 | 8.94 | 8.77 | 8.80 | 8.41 | 351,700 |
| Nov 16, 2023 | 8.95 | 8.95 | 8.69 | 8.74 | 8.35 | 249,700 |
| Nov 15, 2023 | 8.94 | 9.04 | 8.89 | 8.96 | 8.56 | 293,000 |
| Nov 14, 2023 | 8.65 | 8.96 | 8.64 | 8.94 | 8.54 | 581,400 |
| Nov 13, 2023 | 8.28 | 8.41 | 8.20 | 8.35 | 7.98 | 333,600 |
| Nov 10, 2023 | 8.34 | 8.36 | 8.25 | 8.31 | 7.94 | 386,200 |
| Nov 9, 2023 | 8.58 | 8.58 | 8.19 | 8.25 | 7.89 | 266,000 |
| Nov 8, 2023 | 8.63 | 8.63 | 8.51 | 8.56 | 8.18 | 150,900 |
| Nov 7, 2023 | 8.67 | 8.70 | 8.56 | 8.65 | 8.27 | 214,000 |
| Nov 6, 2023 | 0.13 Dividend | |||||
| Nov 6, 2023 | 8.68 | 8.77 | 8.60 | 8.64 | 8.26 | 340,800 |
| Nov 3, 2023 | 8.68 | 8.87 | 8.65 | 8.78 | 8.27 | 606,600 |
| Nov 2, 2023 | 8.31 | 8.55 | 8.31 | 8.47 | 7.98 | 426,500 |
| Nov 1, 2023 | 8.19 | 8.30 | 8.12 | 8.20 | 7.72 | 392,200 |
| Oct 31, 2023 | 8.22 | 8.32 | 8.05 | 8.18 | 7.70 | 258,900 |
| Oct 30, 2023 | 8.27 | 8.39 | 8.09 | 8.31 | 7.83 | 400,900 |
| Oct 27, 2023 | 8.40 | 8.47 | 8.16 | 8.25 | 7.77 | 282,900 |
| Oct 26, 2023 | 8.00 | 8.37 | 8.00 | 8.34 | 7.85 | 191,100 |
| Oct 25, 2023 | 7.97 | 8.00 | 7.81 | 7.98 | 7.51 | 216,700 |
| Oct 24, 2023 | 8.16 | 8.19 | 7.94 | 8.02 | 7.55 | 198,000 |
| Oct 23, 2023 | 8.09 | 8.24 | 8.05 | 8.09 | 7.62 | 258,500 |
| Oct 20, 2023 | 8.41 | 8.45 | 8.11 | 8.12 | 7.65 | 318,100 |
| Oct 19, 2023 | 8.46 | 8.57 | 8.39 | 8.40 | 7.91 | 185,700 |
| Oct 18, 2023 | 8.56 | 8.57 | 8.44 | 8.45 | 7.96 | 147,100 |
Related Tickers
HFWA Heritage Financial Corporation
22.66
-1.80%
CSHX Cashmere Valley Bank
55.99
+1.30%
BCBP BCB Bancorp, Inc.
13.41
+0.82%
AVBH Avidbank Holdings, Inc.
19.37
-1.17%
FGBI First Guaranty Bancshares, Inc.
10.35
0.00%
GLBZ Glen Burnie Bancorp
5.50
-2.14%
BRKL Brookline Bancorp, Inc.
10.86
+0.05%
CIZN Citizens Holding Company
8.75
-4.89%
SSBI Summit State Bank
8.12
-0.25%
EBMT Eagle Bancorp Montana, Inc.
16.92
+1.44%