Italia markets closed

Heritage Commerce Corp (HTBK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,44+0,23 (+2,80%)
Alla chiusura: 04:00PM EDT
8,66 +0,22 (+2,61%)
Dopo ore: 04:50PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20248,338,448,278,448,44340.077
02 mag 20248,188,288,168,218,21283.900
01 mag 20248,028,267,978,138,13396.600
30 apr 20247,988,037,927,947,94459.500
29 apr 20248,038,107,928,028,02482.200
26 apr 20247,858,027,668,008,00827.700
25 apr 20248,278,288,138,188,18324.000
24 apr 20248,228,388,128,368,36313.100
23 apr 20248,138,368,108,308,30261.800
22 apr 20248,118,218,098,148,14299.800
19 apr 20247,858,137,858,128,12376.500
18 apr 20247,867,987,867,907,90295.400
17 apr 20247,948,017,857,857,85290.500
16 apr 20247,827,937,747,887,88279.500
15 apr 20247,958,047,847,927,92263.200
12 apr 20247,867,927,847,917,91245.800
11 apr 20247,968,067,827,927,92262.900
10 apr 20248,108,107,777,907,90607.000
09 apr 20248,298,358,228,228,22257.000
08 apr 20248,038,318,038,258,25309.800
05 apr 20248,168,218,128,138,13276.500
04 apr 20248,358,438,178,178,17358.200
03 apr 20248,298,368,228,258,25406.500
02 apr 20248,478,498,238,338,33300.000
01 apr 20248,558,608,398,418,41285.000
28 mar 20248,558,638,518,588,58356.300
27 mar 20248,238,538,238,538,53351.400
26 mar 20248,308,348,188,218,21222.900
25 mar 20248,328,428,248,288,28160.900
22 mar 20248,468,468,278,288,28586.600
21 mar 20248,418,508,378,438,43308.000
20 mar 20248,078,437,958,348,34313.900
19 mar 20248,028,147,988,108,10361.600
18 mar 20248,118,148,008,028,02567.100
15 mar 20248,148,278,128,138,13958.900
14 mar 20248,368,378,098,138,13442.400
13 mar 20248,458,508,358,408,40392.500
12 mar 20248,548,548,388,428,42365.900
11 mar 20248,578,628,508,558,55312.300
08 mar 20248,628,648,518,608,60388.200
07 mar 20248,608,728,478,498,49242.900
06 mar 20248,558,668,328,518,51458.100
05 mar 20248,248,608,248,558,55313.900
04 mar 20248,338,458,258,298,29405.700
01 mar 20248,268,308,088,308,30448.500
29 feb 20248,338,408,238,298,29237.600
28 feb 20248,168,248,138,158,15222.100
27 feb 20248,218,348,208,218,21360.800
26 feb 20248,278,338,158,198,19272.200
23 feb 20248,358,418,218,288,28306.800
22 feb 20248,268,368,238,328,32353.500
21 feb 20248,298,308,228,278,27314.300
20 feb 20248,288,438,238,358,35410.000
16 feb 20248,408,458,318,378,37239.300
15 feb 20248,248,538,158,508,50432.300
14 feb 20248,118,198,018,148,14347.100
13 feb 20248,258,267,938,028,02497.800
12 feb 20248,308,608,308,498,49330.100
09 feb 20248,248,338,088,318,31475.300
08 feb 20248,178,308,128,258,25375.800
07 feb 20248,208,217,998,148,14317.400
07 feb 20240.13 Dividendo
06 feb 20248,378,468,248,318,18497.700
05 feb 20248,438,478,288,418,28500.500
02 feb 20248,478,648,468,538,40393.900
01 feb 20248,969,118,478,638,49510.700
31 gen 20249,139,168,888,898,751.186.100
30 gen 20249,139,269,119,239,09506.600
29 gen 20249,189,289,119,209,06616.500
26 gen 20249,509,848,859,199,051.369.800
25 gen 20249,779,799,519,619,46746.800
24 gen 20249,689,809,639,679,52472.600
23 gen 20249,729,759,549,589,43237.900
22 gen 20249,469,649,459,649,49370.700
19 gen 20249,389,419,219,379,22235.400
18 gen 20249,279,409,209,319,16382.400
17 gen 20249,109,299,089,249,10242.400
16 gen 20249,379,379,239,259,11264.300
12 gen 20249,609,889,379,439,28173.300
11 gen 20249,579,719,419,539,38378.100
10 gen 20249,609,669,559,669,51221.700
09 gen 20249,659,689,549,619,46216.500
08 gen 20249,759,789,629,759,60264.900
05 gen 20249,699,879,689,749,59512.000
04 gen 20249,669,779,619,749,59260.800
03 gen 20249,799,829,559,629,47330.000
02 gen 20249,8410,069,779,859,70746.100
29 dic 20239,9810,059,899,929,76381.600
28 dic 202310,0510,129,9810,039,87186.800
27 dic 202310,0910,1210,0210,069,90191.100
26 dic 20239,9510,149,9410,099,93194.400
22 dic 20239,9110,079,649,959,79370.600
21 dic 20239,9010,009,759,819,66259.900
20 dic 20239,8510,229,849,849,69618.900
19 dic 20239,659,899,509,869,711.267.800
18 dic 20239,739,849,539,639,48281.800
15 dic 20239,819,819,599,679,52610.300
14 dic 20239,769,999,659,749,59414.300
13 dic 20239,019,568,979,529,37819.100
12 dic 20239,149,179,009,018,87184.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...