Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
9.31
+0.22 (2.48%)
May 2, 2025, 4:00 PM EDT - Market closed
Heritage Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 9.18 | 9.33 | 9.14 | 9.30 | 9.30 | 2.42% | 276,244 |
| May 1, 2025 | 9.03 | 9.17 | 8.98 | 9.08 | 9.08 | 0.44% | 364,983 |
| Apr 30, 2025 | 8.99 | 9.18 | 8.89 | 9.04 | 9.04 | -0.44% | 324,040 |
| Apr 29, 2025 | 8.89 | 9.11 | 8.88 | 9.08 | 9.08 | 1.79% | 245,373 |
| Apr 28, 2025 | 8.91 | 8.96 | 8.73 | 8.92 | 8.92 | -0.45% | 418,607 |
| Apr 25, 2025 | 9.19 | 9.19 | 8.81 | 8.96 | 8.96 | -1.65% | 288,015 |
| Apr 24, 2025 | 9.05 | 9.14 | 8.98 | 9.11 | 9.11 | 0.44% | 441,460 |
| Apr 23, 2025 | 9.13 | 9.27 | 9.00 | 9.07 | 9.07 | 1.34% | 297,035 |
| Apr 22, 2025 | 8.78 | 8.98 | 8.74 | 8.95 | 8.95 | 2.87% | 302,807 |
| Apr 21, 2025 | 8.62 | 8.71 | 8.56 | 8.70 | 8.70 | 0.46% | 265,461 |
| Apr 17, 2025 | 8.60 | 8.75 | 8.60 | 8.66 | 8.66 | 0.58% | 580,610 |
| Apr 16, 2025 | 8.51 | 8.63 | 8.48 | 8.61 | 8.61 | 1.18% | 266,642 |
| Apr 15, 2025 | 8.37 | 8.60 | 8.37 | 8.51 | 8.51 | 1.79% | 201,026 |
| Apr 14, 2025 | 8.34 | 8.41 | 8.17 | 8.36 | 8.36 | 1.21% | 332,290 |
| Apr 11, 2025 | 8.21 | 8.40 | 8.11 | 8.26 | 8.26 | 0.12% | 305,610 |
| Apr 10, 2025 | 8.61 | 8.62 | 8.09 | 8.25 | 8.25 | -6.36% | 501,667 |
| Apr 9, 2025 | 8.35 | 8.99 | 8.15 | 8.81 | 8.81 | 5.01% | 444,760 |
| Apr 8, 2025 | 8.73 | 8.73 | 8.25 | 8.39 | 8.39 | -0.71% | 349,050 |
| Apr 7, 2025 | 8.21 | 8.83 | 8.12 | 8.45 | 8.45 | -0.24% | 402,894 |
| Apr 4, 2025 | 8.39 | 8.51 | 8.19 | 8.47 | 8.47 | -2.64% | 406,803 |
| Apr 3, 2025 | 9.12 | 9.13 | 8.69 | 8.70 | 8.70 | -8.23% | 447,886 |
| Apr 2, 2025 | 9.35 | 9.50 | 9.33 | 9.48 | 9.48 | 0.21% | 223,005 |
| Apr 1, 2025 | 9.45 | 9.49 | 9.34 | 9.46 | 9.46 | -0.63% | 239,948 |
| Mar 31, 2025 | 9.45 | 9.58 | 9.41 | 9.52 | 9.52 | -0.21% | 326,403 |
| Mar 28, 2025 | 9.73 | 9.81 | 9.50 | 9.54 | 9.54 | -1.85% | 272,230 |
| Mar 27, 2025 | 9.67 | 9.81 | 9.58 | 9.72 | 9.72 | 0.73% | 221,720 |
| Mar 26, 2025 | 9.64 | 9.79 | 9.62 | 9.65 | 9.65 | 0.31% | 212,532 |
| Mar 25, 2025 | 9.74 | 9.76 | 9.62 | 9.62 | 9.62 | -1.03% | 219,619 |
| Mar 24, 2025 | 9.68 | 9.77 | 9.64 | 9.72 | 9.72 | 1.99% | 228,795 |
| Mar 21, 2025 | 9.51 | 9.61 | 9.41 | 9.53 | 9.53 | -0.42% | 489,226 |
| Mar 20, 2025 | 9.62 | 9.77 | 9.57 | 9.57 | 9.57 | -1.44% | 217,565 |
| Mar 19, 2025 | 9.66 | 9.77 | 9.59 | 9.71 | 9.71 | 0.73% | 265,169 |
| Mar 18, 2025 | 9.61 | 9.70 | 9.58 | 9.64 | 9.64 | - | 248,381 |
| Mar 17, 2025 | 9.64 | 9.75 | 9.57 | 9.64 | 9.64 | - | 242,443 |
| Mar 14, 2025 | 9.61 | 9.69 | 9.56 | 9.64 | 9.64 | 1.58% | 505,300 |
| Mar 13, 2025 | 9.57 | 9.66 | 9.48 | 9.49 | 9.49 | -0.52% | 212,829 |
| Mar 12, 2025 | 9.57 | 9.65 | 9.47 | 9.54 | 9.54 | 0.95% | 319,719 |
| Mar 11, 2025 | 9.66 | 9.78 | 9.45 | 9.45 | 9.45 | -1.66% | 339,501 |
| Mar 10, 2025 | 9.93 | 9.96 | 9.60 | 9.61 | 9.61 | -4.09% | 401,029 |
| Mar 7, 2025 | 10.01 | 10.12 | 9.90 | 10.02 | 10.02 | 0.30% | 362,626 |
| Mar 6, 2025 | 10.02 | 10.17 | 9.92 | 9.99 | 9.99 | -0.89% | 449,251 |
| Mar 5, 2025 | 10.15 | 10.27 | 10.02 | 10.08 | 10.08 | -0.40% | 503,881 |
| Mar 4, 2025 | 10.39 | 10.39 | 10.09 | 10.12 | 10.12 | -3.16% | 475,558 |
| Mar 3, 2025 | 10.61 | 10.67 | 10.38 | 10.45 | 10.45 | -1.51% | 486,796 |
| Feb 28, 2025 | 10.58 | 10.67 | 10.55 | 10.61 | 10.61 | 1.05% | 375,359 |
| Feb 27, 2025 | 10.50 | 10.64 | 10.40 | 10.50 | 10.50 | -0.10% | 593,505 |
| Feb 26, 2025 | 10.17 | 10.59 | 10.17 | 10.51 | 10.51 | -0.47% | 339,880 |
| Feb 25, 2025 | 10.55 | 10.68 | 10.47 | 10.56 | 10.56 | 0.67% | 381,343 |
| Feb 24, 2025 | 10.56 | 10.64 | 10.42 | 10.49 | 10.49 | -0.10% | 372,459 |
| Feb 21, 2025 | 10.86 | 10.86 | 10.44 | 10.50 | 10.50 | -2.33% | 570,206 |