Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
9.52
-0.02 (-0.21%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Heritage Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.45 | 9.59 | 9.43 | 9.56 | - | 0.16% | 78,387 |
| 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 |
| Feb 20, 2025 | 10.67 | 10.76 | 10.30 | 10.75 | 10.75 | 0.28% | 1,109,826 |
| Feb 19, 2025 | 10.62 | 10.75 | 10.59 | 10.72 | 10.72 | - | 369,313 |
| Feb 18, 2025 | 10.21 | 10.73 | 10.21 | 10.72 | 10.72 | 0.66% | 337,838 |
| Feb 14, 2025 | 10.64 | 10.79 | 10.00 | 10.65 | 10.65 | 0.57% | 474,646 |
| Feb 13, 2025 | 10.52 | 10.62 | 10.40 | 10.59 | 10.59 | 1.24% | 441,322 |
| Feb 12, 2025 | 10.42 | 10.53 | 10.35 | 10.46 | 10.46 | -1.04% | 411,552 |
| Feb 11, 2025 | 10.28 | 10.57 | 10.26 | 10.57 | 10.57 | 2.22% | 241,245 |
| Feb 10, 2025 | 10.35 | 10.40 | 10.18 | 10.34 | 10.34 | 0.19% | 349,900 |
| Feb 7, 2025 | 10.32 | 10.43 | 10.17 | 10.32 | 10.32 | 0.98% | 797,276 |
| Feb 6, 2025 | 9.91 | 10.22 | 9.78 | 10.22 | 10.22 | 2.30% | 620,276 |
| Feb 5, 2025 | 9.82 | 10.00 | 9.79 | 9.99 | 9.87 | 1.83% | 438,135 |
| Feb 4, 2025 | 9.59 | 9.82 | 9.59 | 9.81 | 9.69 | 1.55% | 263,929 |
| Feb 3, 2025 | 9.40 | 9.71 | 9.35 | 9.66 | 9.54 | -0.31% | 422,508 |
| Jan 31, 2025 | 9.77 | 9.81 | 9.59 | 9.69 | 9.57 | -1.12% | 352,753 |
| Jan 30, 2025 | 9.70 | 9.86 | 9.65 | 9.80 | 9.68 | 1.87% | 306,484 |
| Jan 29, 2025 | 9.57 | 9.73 | 9.46 | 9.62 | 9.50 | -0.10% | 336,963 |
| Jan 28, 2025 | 9.70 | 9.76 | 9.62 | 9.63 | 9.51 | -0.72% | 378,466 |
| Jan 27, 2025 | 9.63 | 9.85 | 9.61 | 9.70 | 9.58 | 1.68% | 605,652 |
| Jan 24, 2025 | 9.25 | 9.91 | 9.21 | 9.54 | 9.42 | 3.81% | 546,817 |
| Jan 23, 2025 | 9.09 | 9.24 | 9.09 | 9.19 | 9.08 | 0.77% | 309,596 |
| Jan 22, 2025 | 9.22 | 9.23 | 9.10 | 9.12 | 9.01 | -1.72% | 763,820 |
| Jan 21, 2025 | 9.30 | 9.38 | 9.27 | 9.28 | 9.16 | 0.65% | 274,863 |
| Jan 17, 2025 | 9.28 | 9.34 | 9.14 | 9.22 | 9.10 | - | 193,476 |