NasdaqGS - Delayed Quote • USD
Heritage Commerce Corp (HTBK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 7.85 | 8.13 | 7.85 | 8.12 | 8.12 | 376,500 |
| Apr 18, 2024 | 7.86 | 7.98 | 7.86 | 7.90 | 7.90 | 295,400 |
| Apr 17, 2024 | 7.94 | 8.01 | 7.85 | 7.85 | 7.85 | 290,500 |
| Apr 16, 2024 | 7.82 | 7.93 | 7.74 | 7.88 | 7.88 | 279,500 |
| Apr 15, 2024 | 7.95 | 8.04 | 7.84 | 7.92 | 7.92 | 263,200 |
| Apr 12, 2024 | 7.86 | 7.92 | 7.84 | 7.91 | 7.91 | 245,800 |
| Apr 11, 2024 | 7.96 | 8.06 | 7.82 | 7.92 | 7.92 | 262,900 |
| Apr 10, 2024 | 8.10 | 8.10 | 7.77 | 7.90 | 7.90 | 607,000 |
| Apr 9, 2024 | 8.29 | 8.35 | 8.22 | 8.22 | 8.22 | 257,000 |
| Apr 8, 2024 | 8.03 | 8.31 | 8.03 | 8.25 | 8.25 | 309,800 |
| Apr 5, 2024 | 8.16 | 8.21 | 8.12 | 8.13 | 8.13 | 276,500 |
| Apr 4, 2024 | 8.35 | 8.43 | 8.17 | 8.17 | 8.17 | 358,200 |
| Apr 3, 2024 | 8.29 | 8.36 | 8.22 | 8.25 | 8.25 | 406,500 |
| Apr 2, 2024 | 8.47 | 8.49 | 8.23 | 8.33 | 8.33 | 300,000 |
| Apr 1, 2024 | 8.55 | 8.60 | 8.39 | 8.41 | 8.41 | 285,000 |
| Mar 28, 2024 | 8.55 | 8.63 | 8.51 | 8.58 | 8.58 | 356,300 |
| Mar 27, 2024 | 8.23 | 8.53 | 8.23 | 8.53 | 8.53 | 351,400 |
| Mar 26, 2024 | 8.30 | 8.34 | 8.18 | 8.21 | 8.21 | 222,900 |
| Mar 25, 2024 | 8.32 | 8.42 | 8.24 | 8.28 | 8.28 | 160,900 |
| Mar 22, 2024 | 8.46 | 8.46 | 8.27 | 8.28 | 8.28 | 586,600 |
| Mar 21, 2024 | 8.41 | 8.50 | 8.37 | 8.43 | 8.43 | 308,000 |
| Mar 20, 2024 | 8.07 | 8.43 | 7.95 | 8.34 | 8.34 | 313,900 |
| Mar 19, 2024 | 8.02 | 8.14 | 7.98 | 8.10 | 8.10 | 361,600 |
| Mar 18, 2024 | 8.11 | 8.14 | 8.00 | 8.02 | 8.02 | 567,100 |
| Mar 15, 2024 | 8.14 | 8.27 | 8.12 | 8.13 | 8.13 | 958,900 |
| Mar 14, 2024 | 8.36 | 8.37 | 8.09 | 8.13 | 8.13 | 442,400 |
| Mar 13, 2024 | 8.45 | 8.50 | 8.35 | 8.40 | 8.40 | 392,500 |
| Mar 12, 2024 | 8.54 | 8.54 | 8.38 | 8.42 | 8.42 | 365,900 |
| Mar 11, 2024 | 8.57 | 8.62 | 8.50 | 8.55 | 8.55 | 312,300 |
| Mar 8, 2024 | 8.62 | 8.64 | 8.51 | 8.60 | 8.60 | 388,200 |
| Mar 7, 2024 | 8.60 | 8.72 | 8.47 | 8.49 | 8.49 | 242,900 |
| Mar 6, 2024 | 8.55 | 8.66 | 8.32 | 8.51 | 8.51 | 458,100 |
| Mar 5, 2024 | 8.24 | 8.60 | 8.24 | 8.55 | 8.55 | 313,900 |
| Mar 4, 2024 | 8.33 | 8.45 | 8.25 | 8.29 | 8.29 | 405,700 |
| Mar 1, 2024 | 8.26 | 8.30 | 8.08 | 8.30 | 8.30 | 448,500 |
| Feb 29, 2024 | 8.33 | 8.40 | 8.23 | 8.29 | 8.29 | 237,600 |
| Feb 28, 2024 | 8.16 | 8.24 | 8.13 | 8.15 | 8.15 | 222,100 |
| Feb 27, 2024 | 8.21 | 8.34 | 8.20 | 8.21 | 8.21 | 360,800 |
| Feb 26, 2024 | 8.27 | 8.33 | 8.15 | 8.19 | 8.19 | 272,200 |
| Feb 23, 2024 | 8.35 | 8.41 | 8.21 | 8.28 | 8.28 | 306,800 |
| Feb 22, 2024 | 8.26 | 8.36 | 8.23 | 8.32 | 8.32 | 353,500 |
| Feb 21, 2024 | 8.29 | 8.30 | 8.22 | 8.27 | 8.27 | 314,300 |
| Feb 20, 2024 | 8.28 | 8.43 | 8.23 | 8.35 | 8.35 | 410,000 |
| Feb 16, 2024 | 8.40 | 8.45 | 8.31 | 8.37 | 8.37 | 239,300 |
| Feb 15, 2024 | 8.24 | 8.53 | 8.15 | 8.50 | 8.50 | 432,300 |
| Feb 14, 2024 | 8.11 | 8.19 | 8.01 | 8.14 | 8.14 | 347,100 |
| Feb 13, 2024 | 8.25 | 8.26 | 7.93 | 8.02 | 8.02 | 497,800 |
| Feb 12, 2024 | 8.30 | 8.60 | 8.30 | 8.49 | 8.49 | 330,100 |
| Feb 9, 2024 | 8.24 | 8.33 | 8.08 | 8.31 | 8.31 | 475,300 |
| Feb 8, 2024 | 8.17 | 8.30 | 8.12 | 8.25 | 8.25 | 375,800 |
| Feb 7, 2024 | 0.13 Dividend | |||||
| Feb 7, 2024 | 8.20 | 8.21 | 7.99 | 8.14 | 8.14 | 317,400 |
| Feb 6, 2024 | 8.37 | 8.46 | 8.24 | 8.31 | 8.18 | 497,700 |
| Feb 5, 2024 | 8.43 | 8.47 | 8.28 | 8.41 | 8.28 | 500,500 |
| Feb 2, 2024 | 8.47 | 8.64 | 8.46 | 8.53 | 8.40 | 393,900 |
| Feb 1, 2024 | 8.96 | 9.11 | 8.47 | 8.63 | 8.49 | 510,700 |
| Jan 31, 2024 | 9.13 | 9.16 | 8.88 | 8.89 | 8.75 | 1,186,100 |
| Jan 30, 2024 | 9.13 | 9.26 | 9.11 | 9.23 | 9.09 | 506,600 |
| Jan 29, 2024 | 9.18 | 9.28 | 9.11 | 9.20 | 9.06 | 616,500 |
| Jan 26, 2024 | 9.50 | 9.84 | 8.85 | 9.19 | 9.05 | 1,369,800 |
| Jan 25, 2024 | 9.77 | 9.79 | 9.51 | 9.61 | 9.46 | 746,800 |
| Jan 24, 2024 | 9.68 | 9.80 | 9.63 | 9.67 | 9.52 | 472,600 |
| Jan 23, 2024 | 9.72 | 9.75 | 9.54 | 9.58 | 9.43 | 237,900 |
| Jan 22, 2024 | 9.46 | 9.64 | 9.45 | 9.64 | 9.49 | 370,700 |
| Jan 19, 2024 | 9.38 | 9.41 | 9.21 | 9.37 | 9.22 | 235,400 |
| Jan 18, 2024 | 9.27 | 9.40 | 9.20 | 9.31 | 9.16 | 382,400 |
| Jan 17, 2024 | 9.10 | 9.29 | 9.08 | 9.24 | 9.10 | 242,400 |
| Jan 16, 2024 | 9.37 | 9.37 | 9.23 | 9.25 | 9.11 | 264,300 |
| Jan 12, 2024 | 9.60 | 9.88 | 9.37 | 9.43 | 9.28 | 173,300 |
| Jan 11, 2024 | 9.57 | 9.71 | 9.41 | 9.53 | 9.38 | 378,100 |
| Jan 10, 2024 | 9.60 | 9.66 | 9.55 | 9.66 | 9.51 | 221,700 |
| Jan 9, 2024 | 9.65 | 9.68 | 9.54 | 9.61 | 9.46 | 216,500 |
| Jan 8, 2024 | 9.75 | 9.78 | 9.62 | 9.75 | 9.60 | 264,900 |
| Jan 5, 2024 | 9.69 | 9.87 | 9.68 | 9.74 | 9.59 | 512,000 |
| Jan 4, 2024 | 9.66 | 9.77 | 9.61 | 9.74 | 9.59 | 260,800 |
| Jan 3, 2024 | 9.79 | 9.82 | 9.55 | 9.62 | 9.47 | 330,000 |
| Jan 2, 2024 | 9.84 | 10.06 | 9.77 | 9.85 | 9.70 | 746,100 |
| Dec 29, 2023 | 9.98 | 10.05 | 9.89 | 9.92 | 9.76 | 381,600 |
| Dec 28, 2023 | 10.05 | 10.12 | 9.98 | 10.03 | 9.87 | 186,800 |
| Dec 27, 2023 | 10.09 | 10.12 | 10.02 | 10.06 | 9.90 | 191,100 |
| Dec 26, 2023 | 9.95 | 10.14 | 9.94 | 10.09 | 9.93 | 194,400 |
| Dec 22, 2023 | 9.91 | 10.07 | 9.64 | 9.95 | 9.79 | 370,600 |
| Dec 21, 2023 | 9.90 | 10.00 | 9.75 | 9.81 | 9.66 | 259,900 |
| Dec 20, 2023 | 9.85 | 10.22 | 9.84 | 9.84 | 9.69 | 618,900 |
| Dec 19, 2023 | 9.65 | 9.89 | 9.50 | 9.86 | 9.71 | 1,267,800 |
| Dec 18, 2023 | 9.73 | 9.84 | 9.53 | 9.63 | 9.48 | 281,800 |
| Dec 15, 2023 | 9.81 | 9.81 | 9.59 | 9.67 | 9.52 | 610,300 |
| Dec 14, 2023 | 9.76 | 9.99 | 9.65 | 9.74 | 9.59 | 414,300 |
| Dec 13, 2023 | 9.01 | 9.56 | 8.97 | 9.52 | 9.37 | 819,100 |
| Dec 12, 2023 | 9.14 | 9.17 | 9.00 | 9.01 | 8.87 | 184,400 |
| Dec 11, 2023 | 9.24 | 9.24 | 9.10 | 9.14 | 9.00 | 168,700 |
| Dec 8, 2023 | 9.05 | 9.25 | 9.01 | 9.23 | 9.09 | 254,900 |
| Dec 7, 2023 | 8.92 | 9.05 | 8.89 | 9.05 | 8.91 | 288,000 |
| Dec 6, 2023 | 9.00 | 9.24 | 8.84 | 8.86 | 8.72 | 293,800 |
| Dec 5, 2023 | 9.10 | 9.11 | 8.96 | 8.97 | 8.83 | 233,000 |
| Dec 4, 2023 | 9.05 | 9.19 | 9.02 | 9.11 | 8.97 | 260,300 |
| Dec 1, 2023 | 8.43 | 9.08 | 8.43 | 9.07 | 8.93 | 528,500 |
| Nov 30, 2023 | 8.63 | 8.63 | 8.44 | 8.49 | 8.36 | 337,600 |
| Nov 29, 2023 | 8.51 | 8.73 | 8.50 | 8.54 | 8.41 | 395,200 |
| Nov 28, 2023 | 8.54 | 8.54 | 8.41 | 8.46 | 8.33 | 111,100 |
| Nov 27, 2023 | 8.59 | 8.59 | 8.43 | 8.53 | 8.40 | 211,300 |
| Nov 24, 2023 | 8.59 | 8.64 | 8.55 | 8.55 | 8.42 | 88,200 |
| Nov 22, 2023 | 8.59 | 8.65 | 8.50 | 8.59 | 8.46 | 146,800 |
| Nov 21, 2023 | 8.74 | 8.77 | 8.48 | 8.48 | 8.35 | 167,200 |
| Nov 20, 2023 | 8.81 | 8.82 | 8.72 | 8.77 | 8.63 | 197,800 |
| Nov 17, 2023 | 8.80 | 8.94 | 8.77 | 8.80 | 8.66 | 351,700 |
| Nov 16, 2023 | 8.95 | 8.95 | 8.69 | 8.74 | 8.60 | 249,700 |
| Nov 15, 2023 | 8.94 | 9.04 | 8.89 | 8.96 | 8.82 | 293,000 |
| Nov 14, 2023 | 8.65 | 8.96 | 8.64 | 8.94 | 8.80 | 581,400 |
| Nov 13, 2023 | 8.28 | 8.41 | 8.20 | 8.35 | 8.22 | 333,600 |
| Nov 10, 2023 | 8.34 | 8.36 | 8.25 | 8.31 | 8.18 | 386,200 |
| Nov 9, 2023 | 8.58 | 8.58 | 8.19 | 8.25 | 8.12 | 266,000 |
| Nov 8, 2023 | 8.63 | 8.63 | 8.51 | 8.56 | 8.43 | 150,900 |
| Nov 7, 2023 | 8.67 | 8.70 | 8.56 | 8.65 | 8.51 | 214,000 |
| Nov 6, 2023 | 0.13 Dividend | |||||
| Nov 6, 2023 | 8.68 | 8.77 | 8.60 | 8.64 | 8.50 | 340,800 |
| Nov 3, 2023 | 8.68 | 8.87 | 8.65 | 8.78 | 8.51 | 606,600 |
| Nov 2, 2023 | 8.31 | 8.55 | 8.31 | 8.47 | 8.21 | 426,500 |
| Nov 1, 2023 | 8.19 | 8.30 | 8.12 | 8.20 | 7.95 | 392,200 |
| Oct 31, 2023 | 8.22 | 8.32 | 8.05 | 8.18 | 7.93 | 258,900 |
| Oct 30, 2023 | 8.27 | 8.39 | 8.09 | 8.31 | 8.06 | 400,900 |
| Oct 27, 2023 | 8.40 | 8.47 | 8.16 | 8.25 | 8.00 | 282,900 |
| Oct 26, 2023 | 8.00 | 8.37 | 8.00 | 8.34 | 8.09 | 191,100 |
| Oct 25, 2023 | 7.97 | 8.00 | 7.81 | 7.98 | 7.74 | 216,700 |
| Oct 24, 2023 | 8.16 | 8.19 | 7.94 | 8.02 | 7.78 | 198,000 |
| Oct 23, 2023 | 8.09 | 8.24 | 8.05 | 8.09 | 7.85 | 258,500 |
| Oct 20, 2023 | 8.41 | 8.45 | 8.11 | 8.12 | 7.87 | 318,100 |
| Oct 19, 2023 | 8.46 | 8.57 | 8.39 | 8.40 | 8.15 | 185,700 |
| Oct 18, 2023 | 8.56 | 8.57 | 8.44 | 8.45 | 8.19 | 147,100 |
| Oct 17, 2023 | 8.48 | 8.77 | 8.48 | 8.64 | 8.38 | 244,500 |
| Oct 16, 2023 | 8.49 | 8.62 | 8.43 | 8.49 | 8.23 | 155,100 |
| Oct 13, 2023 | 8.72 | 8.78 | 8.26 | 8.38 | 8.13 | 106,000 |
| Oct 12, 2023 | 8.62 | 8.67 | 8.36 | 8.64 | 8.38 | 178,800 |
| Oct 11, 2023 | 8.69 | 8.78 | 8.58 | 8.66 | 8.40 | 123,300 |
| Oct 10, 2023 | 8.68 | 8.81 | 8.62 | 8.64 | 8.38 | 152,800 |
| Oct 9, 2023 | 8.50 | 8.71 | 8.44 | 8.63 | 8.37 | 159,700 |
| Oct 6, 2023 | 8.45 | 8.69 | 8.38 | 8.57 | 8.31 | 158,900 |
| Oct 5, 2023 | 8.38 | 8.55 | 8.38 | 8.54 | 8.28 | 207,800 |
| Oct 4, 2023 | 8.21 | 8.40 | 8.16 | 8.40 | 8.15 | 160,100 |
| Oct 3, 2023 | 8.34 | 8.34 | 8.15 | 8.21 | 7.96 | 182,200 |
| Oct 2, 2023 | 8.41 | 8.50 | 8.30 | 8.38 | 8.13 | 178,400 |
| Sep 29, 2023 | 8.45 | 8.53 | 8.41 | 8.47 | 8.21 | 184,900 |
| Sep 28, 2023 | 8.28 | 8.41 | 8.26 | 8.37 | 8.12 | 143,200 |
| Sep 27, 2023 | 8.32 | 8.35 | 8.21 | 8.26 | 8.01 | 193,800 |
| Sep 26, 2023 | 8.30 | 8.44 | 8.28 | 8.28 | 8.03 | 182,100 |
| Sep 25, 2023 | 8.27 | 8.40 | 8.25 | 8.37 | 8.12 | 141,500 |
| Sep 22, 2023 | 8.41 | 8.41 | 8.27 | 8.30 | 8.05 | 147,400 |
| Sep 21, 2023 | 8.41 | 8.43 | 8.29 | 8.37 | 8.12 | 165,800 |
| Sep 20, 2023 | 8.50 | 8.61 | 8.46 | 8.46 | 8.20 | 203,400 |
| Sep 19, 2023 | 8.50 | 8.56 | 8.41 | 8.49 | 8.23 | 151,800 |
| Sep 18, 2023 | 8.53 | 8.56 | 8.48 | 8.50 | 8.24 | 160,900 |
| Sep 15, 2023 | 8.65 | 8.67 | 8.50 | 8.53 | 8.27 | 584,800 |
| Sep 14, 2023 | 8.56 | 8.68 | 8.52 | 8.68 | 8.42 | 266,000 |
| Sep 13, 2023 | 8.52 | 8.64 | 8.47 | 8.52 | 8.26 | 216,600 |
| Sep 12, 2023 | 8.56 | 8.67 | 8.45 | 8.51 | 8.25 | 178,300 |
| Sep 11, 2023 | 8.64 | 8.74 | 8.50 | 8.55 | 8.29 | 107,400 |
| Sep 8, 2023 | 8.59 | 8.77 | 8.42 | 8.61 | 8.35 | 142,100 |
| Sep 7, 2023 | 8.40 | 8.64 | 8.36 | 8.53 | 8.27 | 384,000 |
| Sep 6, 2023 | 8.66 | 8.69 | 8.43 | 8.44 | 8.18 | 175,600 |
| Sep 5, 2023 | 8.80 | 8.80 | 8.63 | 8.63 | 8.37 | 169,100 |
| Sep 1, 2023 | 8.71 | 8.95 | 8.71 | 8.86 | 8.59 | 146,900 |
| Aug 31, 2023 | 8.59 | 8.71 | 8.59 | 8.67 | 8.41 | 227,100 |
| Aug 30, 2023 | 8.67 | 8.88 | 8.51 | 8.58 | 8.32 | 175,000 |
| Aug 29, 2023 | 8.72 | 8.76 | 8.64 | 8.67 | 8.41 | 108,100 |
| Aug 28, 2023 | 8.73 | 8.82 | 8.69 | 8.72 | 8.46 | 120,900 |
| Aug 25, 2023 | 8.76 | 8.79 | 8.54 | 8.66 | 8.40 | 178,800 |
| Aug 24, 2023 | 8.68 | 8.82 | 8.66 | 8.73 | 8.47 | 203,800 |
| Aug 23, 2023 | 8.64 | 8.79 | 8.54 | 8.70 | 8.44 | 136,700 |
| Aug 22, 2023 | 8.97 | 9.00 | 8.65 | 8.66 | 8.40 | 263,700 |
| Aug 21, 2023 | 9.01 | 9.01 | 8.83 | 9.00 | 8.73 | 301,900 |
| Aug 18, 2023 | 8.94 | 9.11 | 8.89 | 9.04 | 8.77 | 196,600 |
| Aug 17, 2023 | 9.05 | 9.08 | 8.96 | 9.05 | 8.78 | 190,900 |
| Aug 16, 2023 | 8.96 | 9.10 | 8.89 | 9.04 | 8.77 | 334,800 |
| Aug 15, 2023 | 9.11 | 9.15 | 8.96 | 9.01 | 8.74 | 375,900 |
| Aug 14, 2023 | 9.29 | 9.29 | 9.08 | 9.25 | 8.97 | 131,500 |
| Aug 11, 2023 | 9.11 | 9.35 | 8.93 | 9.34 | 9.06 | 167,900 |
| Aug 10, 2023 | 9.34 | 9.49 | 9.29 | 9.40 | 9.12 | 167,600 |
| Aug 9, 2023 | 0.13 Dividend | |||||
| Aug 9, 2023 | 9.42 | 9.46 | 9.24 | 9.28 | 9.00 | 236,200 |
| Aug 8, 2023 | 9.58 | 9.60 | 9.40 | 9.54 | 9.13 | 202,700 |
| Aug 7, 2023 | 9.78 | 9.86 | 9.71 | 9.77 | 9.35 | 235,100 |
| Aug 4, 2023 | 9.78 | 9.87 | 9.73 | 9.78 | 9.36 | 134,400 |
| Aug 3, 2023 | 9.68 | 9.92 | 9.58 | 9.79 | 9.36 | 143,700 |
| Aug 2, 2023 | 9.53 | 9.80 | 9.47 | 9.78 | 9.36 | 260,500 |
| Aug 1, 2023 | 9.61 | 9.80 | 9.50 | 9.63 | 9.21 | 199,300 |
| Jul 31, 2023 | 9.65 | 9.74 | 9.49 | 9.60 | 9.18 | 211,400 |
| Jul 28, 2023 | 10.04 | 10.04 | 9.49 | 9.67 | 9.25 | 378,700 |
| Jul 27, 2023 | 9.81 | 10.02 | 9.61 | 9.68 | 9.26 | 445,800 |
| Jul 26, 2023 | 9.49 | 9.89 | 9.49 | 9.86 | 9.43 | 380,500 |
| Jul 25, 2023 | 9.39 | 9.48 | 9.30 | 9.34 | 8.93 | 286,200 |
| Jul 24, 2023 | 9.22 | 9.46 | 9.22 | 9.40 | 8.99 | 380,800 |
| Jul 21, 2023 | 9.43 | 9.43 | 9.18 | 9.21 | 8.81 | 263,200 |
| Jul 20, 2023 | 9.36 | 9.42 | 9.21 | 9.37 | 8.96 | 222,600 |
| Jul 19, 2023 | 9.15 | 9.41 | 9.13 | 9.40 | 8.99 | 227,500 |
| Jul 18, 2023 | 8.76 | 9.15 | 8.76 | 9.13 | 8.73 | 278,800 |
| Jul 17, 2023 | 8.65 | 8.86 | 8.57 | 8.76 | 8.38 | 167,900 |
| Jul 14, 2023 | 8.96 | 8.96 | 8.57 | 8.71 | 8.33 | 144,200 |
| Jul 13, 2023 | 8.74 | 8.90 | 8.68 | 8.87 | 8.48 | 241,300 |
| Jul 12, 2023 | 8.60 | 8.78 | 8.55 | 8.69 | 8.31 | 224,500 |
| Jul 11, 2023 | 8.46 | 8.58 | 8.36 | 8.52 | 8.15 | 170,100 |
| Jul 10, 2023 | 8.46 | 8.65 | 8.38 | 8.45 | 8.08 | 251,200 |
| Jul 7, 2023 | 8.30 | 8.66 | 8.30 | 8.51 | 8.14 | 394,300 |
| Jul 6, 2023 | 8.31 | 8.31 | 8.05 | 8.30 | 7.94 | 326,600 |
| Jul 5, 2023 | 8.30 | 8.47 | 8.25 | 8.43 | 8.06 | 279,000 |
| Jul 3, 2023 | 8.28 | 8.51 | 8.28 | 8.42 | 8.05 | 142,400 |
| Jun 30, 2023 | 8.53 | 8.62 | 8.27 | 8.28 | 7.92 | 251,100 |
| Jun 29, 2023 | 8.48 | 8.57 | 8.36 | 8.50 | 8.13 | 304,000 |
| Jun 28, 2023 | 8.42 | 8.42 | 8.14 | 8.39 | 8.03 | 555,000 |
| Jun 27, 2023 | 8.27 | 8.55 | 8.14 | 8.45 | 8.08 | 642,000 |
| Jun 26, 2023 | 8.25 | 8.31 | 8.15 | 8.24 | 7.88 | 494,800 |
| Jun 23, 2023 | 8.01 | 8.28 | 7.85 | 8.26 | 7.90 | 1,298,300 |
| Jun 22, 2023 | 8.33 | 8.33 | 8.06 | 8.10 | 7.75 | 309,700 |
| Jun 21, 2023 | 8.38 | 8.52 | 8.27 | 8.40 | 8.04 | 407,800 |
| Jun 20, 2023 | 8.43 | 8.43 | 8.26 | 8.40 | 8.04 | 308,700 |
| Jun 16, 2023 | 8.68 | 8.68 | 8.21 | 8.44 | 8.07 | 498,800 |
| Jun 15, 2023 | 8.35 | 8.61 | 8.35 | 8.56 | 8.19 | 283,200 |
| Jun 14, 2023 | 8.84 | 8.88 | 8.39 | 8.43 | 8.06 | 370,300 |
| Jun 13, 2023 | 8.58 | 8.96 | 8.58 | 8.94 | 8.55 | 257,400 |
| Jun 12, 2023 | 8.61 | 8.82 | 8.45 | 8.60 | 8.23 | 202,600 |
| Jun 9, 2023 | 8.64 | 8.64 | 8.43 | 8.60 | 8.23 | 235,700 |
| Jun 8, 2023 | 8.53 | 8.73 | 8.34 | 8.67 | 8.29 | 287,100 |
| Jun 7, 2023 | 8.30 | 8.65 | 8.23 | 8.59 | 8.22 | 337,100 |
| Jun 6, 2023 | 7.77 | 8.26 | 7.77 | 8.22 | 7.86 | 372,200 |
| Jun 5, 2023 | 8.06 | 8.06 | 7.74 | 7.83 | 7.49 | 334,300 |
| Jun 2, 2023 | 7.65 | 8.11 | 7.65 | 8.06 | 7.71 | 341,200 |
| Jun 1, 2023 | 7.36 | 7.65 | 7.27 | 7.51 | 7.18 | 269,300 |
| May 31, 2023 | 7.58 | 7.60 | 7.25 | 7.28 | 6.96 | 623,800 |
| May 30, 2023 | 7.73 | 7.74 | 7.58 | 7.66 | 7.33 | 214,600 |
| May 26, 2023 | 7.45 | 7.71 | 7.41 | 7.70 | 7.37 | 202,400 |
| May 25, 2023 | 7.53 | 7.59 | 7.34 | 7.42 | 7.10 | 401,800 |
| May 24, 2023 | 7.65 | 7.74 | 7.54 | 7.60 | 7.27 | 430,500 |
| May 23, 2023 | 7.77 | 7.97 | 7.66 | 7.69 | 7.36 | 664,800 |
| May 22, 2023 | 7.44 | 7.77 | 7.36 | 7.74 | 7.40 | 262,100 |
| May 19, 2023 | 7.71 | 7.71 | 7.30 | 7.38 | 7.06 | 247,300 |
| May 18, 2023 | 7.40 | 7.67 | 7.40 | 7.60 | 7.27 | 410,800 |
| May 17, 2023 | 7.24 | 7.57 | 7.18 | 7.48 | 7.16 | 467,000 |
| May 16, 2023 | 7.38 | 7.51 | 7.06 | 7.08 | 6.77 | 353,600 |
| May 15, 2023 | 7.07 | 7.35 | 7.07 | 7.30 | 6.98 | 317,100 |
| May 12, 2023 | 6.95 | 7.11 | 6.77 | 7.09 | 6.78 | 393,700 |
| May 11, 2023 | 6.93 | 7.03 | 6.79 | 6.88 | 6.58 | 319,900 |
| May 10, 2023 | 0.13 Dividend | |||||
| May 10, 2023 | 7.18 | 7.20 | 6.92 | 7.07 | 6.76 | 302,600 |
| May 9, 2023 | 7.02 | 7.22 | 6.88 | 7.20 | 6.76 | 397,000 |
| May 8, 2023 | 7.35 | 7.42 | 6.98 | 7.00 | 6.58 | 457,300 |
| May 5, 2023 | 7.31 | 7.53 | 7.10 | 7.22 | 6.78 | 630,300 |
| May 4, 2023 | 7.36 | 7.72 | 6.69 | 6.84 | 6.42 | 595,000 |
| May 3, 2023 | 7.44 | 7.84 | 7.44 | 7.54 | 7.08 | 593,400 |
| May 2, 2023 | 8.12 | 8.12 | 7.35 | 7.41 | 6.96 | 776,200 |
| May 1, 2023 | 8.47 | 8.55 | 7.85 | 8.15 | 7.66 | 526,700 |
| Apr 28, 2023 | 7.78 | 8.60 | 7.78 | 8.50 | 7.98 | 579,400 |
| Apr 27, 2023 | 7.57 | 7.89 | 7.57 | 7.78 | 7.31 | 256,000 |
| Apr 26, 2023 | 7.64 | 7.68 | 7.47 | 7.54 | 7.08 | 361,700 |
| Apr 25, 2023 | 7.98 | 8.03 | 7.56 | 7.60 | 7.14 | 252,800 |
| Apr 24, 2023 | 8.10 | 8.18 | 7.98 | 8.03 | 7.54 | 199,300 |
| Apr 21, 2023 | 8.26 | 8.31 | 8.09 | 8.11 | 7.62 | 205,500 |
| Apr 20, 2023 | 8.18 | 8.32 | 8.12 | 8.29 | 7.79 | 292,400 |
Related Tickers
PPBI Pacific Premier Bancorp, Inc.
22.27
+4.50%
RVSB Riverview Bancorp, Inc.
4.3600
+2.35%
HFWA Heritage Financial Corporation
18.17
+3.53%
QCRH QCR Holdings, Inc.
57.36
+3.52%
MSBI Midland States Bancorp, Inc.
23.76
+4.16%
FNCB FNCB Bancorp, Inc.
5.41
+0.19%
GLBZ Glen Burnie Bancorp
5.23
+0.10%
BCAL Southern California Bancorp
14.08
-0.42%
UBFO United Security Bancshares
7.35
+1.80%
BRKL Brookline Bancorp, Inc.
9.38
+3.53%