Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
10.22
-0.12 (-1.16%)
Sep 5, 2025, 4:00 PM - Market closed
Heritage Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.38 | 10.46 | 10.19 | 10.22 | 10.22 | -1.16% | 225,945 |
| Sep 4, 2025 | 10.26 | 10.35 | 10.21 | 10.34 | 10.34 | 1.17% | 327,077 |
| Sep 3, 2025 | 10.20 | 10.32 | 10.11 | 10.22 | 10.22 | -0.29% | 293,215 |
| Sep 2, 2025 | 10.24 | 10.28 | 10.10 | 10.25 | 10.25 | -0.77% | 421,879 |
| Aug 29, 2025 | 10.40 | 10.46 | 10.30 | 10.33 | 10.33 | -0.29% | 335,775 |
| Aug 28, 2025 | 10.49 | 10.49 | 10.31 | 10.36 | 10.36 | -0.67% | 358,145 |
| Aug 27, 2025 | 10.28 | 10.44 | 10.26 | 10.43 | 10.43 | 1.16% | 381,309 |
| Aug 26, 2025 | 10.10 | 10.35 | 10.10 | 10.31 | 10.31 | 2.08% | 836,088 |
| Aug 25, 2025 | 10.08 | 10.18 | 10.05 | 10.10 | 10.10 | 0.10% | 831,566 |
| Aug 22, 2025 | 9.77 | 10.14 | 9.68 | 10.09 | 10.09 | 3.59% | 1,021,135 |
| Aug 21, 2025 | 9.71 | 9.81 | 9.68 | 9.74 | 9.74 | -0.41% | 287,670 |
| Aug 20, 2025 | 9.87 | 9.92 | 9.78 | 9.78 | 9.78 | -0.61% | 296,838 |
| Aug 19, 2025 | 9.82 | 9.96 | 9.75 | 9.84 | 9.84 | -0.20% | 435,692 |
| Aug 18, 2025 | 9.66 | 9.87 | 9.66 | 9.86 | 9.86 | 1.75% | 429,439 |
| Aug 15, 2025 | 9.93 | 9.94 | 9.68 | 9.69 | 9.69 | -2.22% | 303,610 |
| Aug 14, 2025 | 9.87 | 9.92 | 9.75 | 9.91 | 9.91 | -0.50% | 465,433 |
| Aug 13, 2025 | 9.94 | 10.07 | 9.89 | 9.96 | 9.96 | 0.40% | 956,772 |
| Aug 12, 2025 | 9.46 | 9.93 | 9.46 | 9.92 | 9.92 | 5.31% | 440,367 |
| Aug 11, 2025 | 9.34 | 9.44 | 9.30 | 9.42 | 9.42 | 1.29% | 404,039 |
| Aug 8, 2025 | 9.41 | 9.41 | 9.29 | 9.30 | 9.30 | -0.21% | 519,873 |
| Aug 7, 2025 | 9.40 | 9.41 | 9.27 | 9.32 | 9.32 | -1.27% | 617,216 |
| Aug 6, 2025 | 9.40 | 9.47 | 9.32 | 9.44 | 9.31 | 1.29% | 1,276,921 |
| Aug 5, 2025 | 9.44 | 9.56 | 9.21 | 9.32 | 9.19 | -0.75% | 493,972 |
| Aug 4, 2025 | 9.32 | 9.40 | 9.27 | 9.39 | 9.26 | 1.51% | 582,612 |
| Aug 1, 2025 | 9.20 | 9.30 | 9.02 | 9.25 | 9.12 | - | 852,485 |
| Jul 31, 2025 | 9.25 | 9.51 | 9.21 | 9.25 | 9.12 | -0.54% | 880,421 |
| Jul 30, 2025 | 9.68 | 9.74 | 9.25 | 9.30 | 9.17 | -3.38% | 1,887,852 |
| Jul 29, 2025 | 9.73 | 9.81 | 9.62 | 9.63 | 9.49 | -1.58% | 519,404 |
| Jul 28, 2025 | 9.61 | 9.86 | 9.61 | 9.78 | 9.65 | 2.09% | 595,859 |
| Jul 25, 2025 | 9.80 | 9.80 | 9.45 | 9.58 | 9.45 | -3.13% | 696,366 |
| Jul 24, 2025 | 10.10 | 10.10 | 9.87 | 9.89 | 9.75 | -2.56% | 460,881 |
| Jul 23, 2025 | 10.24 | 10.28 | 10.06 | 10.15 | 10.01 | -0.39% | 429,565 |
| Jul 22, 2025 | 10.22 | 10.35 | 10.18 | 10.19 | 10.05 | -0.49% | 445,238 |
| Jul 21, 2025 | 10.35 | 10.41 | 10.22 | 10.24 | 10.10 | -0.49% | 532,549 |
| Jul 18, 2025 | 10.43 | 10.44 | 10.26 | 10.29 | 10.15 | -0.58% | 585,738 |
| Jul 17, 2025 | 10.26 | 10.44 | 10.26 | 10.35 | 10.21 | 0.58% | 781,577 |
| Jul 16, 2025 | 10.22 | 10.32 | 10.08 | 10.29 | 10.15 | 0.98% | 373,630 |
| Jul 15, 2025 | 10.44 | 10.53 | 10.19 | 10.19 | 10.05 | -2.77% | 506,991 |
| Jul 14, 2025 | 10.39 | 10.52 | 10.39 | 10.48 | 10.34 | 1.06% | 570,607 |
| Jul 11, 2025 | 10.41 | 10.45 | 10.34 | 10.37 | 10.23 | -0.96% | 288,707 |
| Jul 10, 2025 | 10.50 | 10.57 | 10.44 | 10.47 | 10.33 | -0.38% | 401,918 |
| Jul 9, 2025 | 10.59 | 10.63 | 10.41 | 10.51 | 10.37 | -0.38% | 313,117 |
| Jul 8, 2025 | 10.59 | 10.68 | 10.52 | 10.55 | 10.41 | -0.09% | 360,762 |
| Jul 7, 2025 | 10.62 | 10.76 | 10.20 | 10.56 | 10.42 | -1.22% | 427,591 |
| Jul 3, 2025 | 10.63 | 10.77 | 10.54 | 10.69 | 10.54 | 1.14% | 378,756 |
| Jul 2, 2025 | 10.29 | 10.58 | 10.26 | 10.57 | 10.43 | 3.22% | 553,664 |
| Jul 1, 2025 | 9.89 | 10.34 | 9.82 | 10.24 | 10.10 | 3.12% | 958,659 |
| Jun 30, 2025 | 9.87 | 10.00 | 9.87 | 9.93 | 9.79 | 1.43% | 1,091,154 |
| Jun 27, 2025 | 9.80 | 9.88 | 9.73 | 9.79 | 9.66 | 0.20% | 866,176 |
| Jun 26, 2025 | 9.67 | 9.81 | 9.65 | 9.77 | 9.64 | 1.56% | 695,383 |