Mercados españoles cerrados en 5 hrs 26 min

Heritage Commerce Corp (HTBK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,44+0,23 (+2,80%)
Al cierre: 04:00PM EDT
8,66 +0,22 (+2,61%)
Después del cierre: 04:50PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20248,338,448,278,448,44340.077
02 may 20248,188,288,168,218,21283.900
01 may 20248,028,267,978,138,13396.600
30 abr 20247,988,037,927,947,94459.500
29 abr 20248,038,107,928,028,02482.200
26 abr 20247,858,027,668,008,00827.700
25 abr 20248,278,288,138,188,18324.000
24 abr 20248,228,388,128,368,36313.100
23 abr 20248,138,368,108,308,30261.800
22 abr 20248,118,218,098,148,14299.800
19 abr 20247,858,137,858,128,12376.500
18 abr 20247,867,987,867,907,90295.400
17 abr 20247,948,017,857,857,85290.500
16 abr 20247,827,937,747,887,88279.500
15 abr 20247,958,047,847,927,92263.200
12 abr 20247,867,927,847,917,91245.800
11 abr 20247,968,067,827,927,92262.900
10 abr 20248,108,107,777,907,90607.000
09 abr 20248,298,358,228,228,22257.000
08 abr 20248,038,318,038,258,25309.800
05 abr 20248,168,218,128,138,13276.500
04 abr 20248,358,438,178,178,17358.200
03 abr 20248,298,368,228,258,25406.500
02 abr 20248,478,498,238,338,33300.000
01 abr 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 ene 20249,139,168,888,898,751.186.100
30 ene 20249,139,269,119,239,09506.600
29 ene 20249,189,289,119,209,06616.500
26 ene 20249,509,848,859,199,051.369.800
25 ene 20249,779,799,519,619,46746.800
24 ene 20249,689,809,639,679,52472.600
23 ene 20249,729,759,549,589,43237.900
22 ene 20249,469,649,459,649,49370.700
19 ene 20249,389,419,219,379,22235.400
18 ene 20249,279,409,209,319,16382.400
17 ene 20249,109,299,089,249,10242.400
16 ene 20249,379,379,239,259,11264.300
12 ene 20249,609,889,379,439,28173.300
11 ene 20249,579,719,419,539,38378.100
10 ene 20249,609,669,559,669,51221.700
09 ene 20249,659,689,549,619,46216.500
08 ene 20249,759,789,629,759,60264.900
05 ene 20249,699,879,689,749,59512.000
04 ene 20249,669,779,619,749,59260.800
03 ene 20249,799,829,559,629,47330.000
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...