Skip to main content
Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
9.56
-0.09 (-0.93%)
Nov 4, 2024, 4:00 PM EST - Market closed

Heritage Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20249.639.659.459.569.56-0.93%272,317
Nov 1, 20249.789.849.629.659.65-0.62%246,893
Oct 31, 20249.9710.029.709.719.71-2.22%275,398
Oct 30, 20249.8510.159.809.939.930.51%395,033
Oct 29, 20249.919.999.859.889.88-1.00%371,668
Oct 28, 20249.6210.049.569.989.984.94%540,652
Oct 25, 20249.929.929.479.519.51-1.86%255,574
Oct 24, 20249.759.829.579.699.69-0.21%274,718
Oct 23, 20249.609.749.599.719.711.25%316,141
Oct 22, 20249.479.619.449.599.591.27%222,298
Oct 21, 20249.8510.029.459.479.47-3.56%259,282
Oct 18, 202410.0010.009.819.829.82-1.80%247,063
Oct 17, 20249.8910.019.8110.0010.001.11%197,079
Oct 16, 20249.819.999.809.899.891.12%476,242
Oct 15, 20249.769.969.739.789.780.41%493,126
Oct 14, 20249.809.859.699.749.74-0.31%279,899
Oct 11, 20249.589.899.589.779.772.09%615,055
Oct 10, 20249.519.669.449.579.57-0.10%168,243
Oct 9, 20249.499.709.489.589.580.74%209,546
Oct 8, 20249.589.639.509.519.51-0.21%141,235
Oct 7, 20249.539.589.489.539.53-0.10%157,879
Oct 4, 20249.579.649.489.549.541.27%246,829
Oct 3, 20249.599.599.409.429.42-1.98%283,464
Oct 2, 20249.669.829.579.619.61-0.93%346,312
Oct 1, 20249.839.839.619.709.70-1.82%387,383
Sep 30, 20249.679.959.629.889.882.17%266,808
Sep 27, 20249.769.829.679.679.67-0.51%365,867
Sep 26, 20249.849.859.719.729.72-0.10%259,279
Sep 25, 20249.979.979.709.739.73-2.41%390,135
Sep 24, 202410.1810.219.979.979.97-2.06%344,434
Sep 23, 202410.1510.2310.0610.1810.180.49%326,753
Sep 20, 202410.2210.2710.1010.1310.13-1.46%1,149,469
Sep 19, 202410.2910.3210.1210.2810.281.88%640,908
Sep 18, 202410.0710.359.9410.0910.090.20%390,450
Sep 17, 202410.0710.319.8110.0710.070.80%349,862
Sep 16, 20249.9610.059.849.999.990.40%260,750
Sep 13, 20249.749.959.679.959.953.00%244,688
Sep 12, 20249.739.829.589.669.66-0.21%212,724
Sep 11, 20249.739.759.509.689.68-1.53%237,499
Sep 10, 20249.919.929.679.839.83-0.71%304,839
Sep 9, 20249.699.929.649.909.902.27%500,634
Sep 6, 20249.909.969.649.689.68-2.02%330,077
Sep 5, 202410.0910.149.859.889.88-1.10%232,693
Sep 4, 202410.1410.259.969.999.99-1.87%312,508
Sep 3, 202410.0810.3010.0610.1810.18-413,481
Aug 30, 202410.1710.2010.0710.1810.180.59%490,148
Aug 29, 202410.1910.2410.0710.1210.12-0.30%342,415
Aug 28, 20249.9710.179.9710.1510.151.30%401,516
Aug 27, 202410.0210.069.9410.0210.02-0.50%261,003
Aug 26, 202410.1810.1810.0110.0710.070.30%475,235
Aug 23, 20249.6910.199.6910.0410.043.83%816,095
Aug 22, 20249.699.779.659.679.67-0.10%263,954
Aug 21, 20249.729.799.589.689.680.21%314,348
Aug 20, 20249.789.789.659.669.66-1.43%199,745
Aug 19, 20249.839.899.789.809.80-0.41%276,067
Aug 16, 20249.639.869.639.849.841.76%496,053
Aug 15, 20249.689.789.649.679.671.90%372,750
Aug 14, 20249.619.619.459.499.49-0.63%375,188
Aug 13, 20249.479.609.319.559.551.38%353,824
Aug 12, 20249.549.639.369.429.42-0.84%324,410
Aug 9, 20249.509.539.369.509.500.11%367,382
Aug 8, 20249.599.689.409.499.49-0.94%247,517
Aug 7, 20249.689.729.509.589.450.10%412,158
Aug 6, 20249.529.649.389.579.440.63%483,702
Aug 5, 20249.499.669.319.519.38-3.45%377,289
Aug 2, 20249.719.929.529.859.72-2.57%1,454,226
Aug 1, 202410.4310.4610.0210.119.97-2.32%485,707
Jul 31, 202410.5010.6310.2710.3510.21-1.43%795,473
Jul 30, 202410.5810.6910.4410.5010.36-0.66%456,108
Jul 29, 202410.7010.8010.4510.5710.43-0.84%894,887
Jul 26, 202410.9910.9910.2510.6610.52-0.47%1,513,407
Jul 25, 202410.2710.7510.2610.7110.574.59%439,480
Jul 24, 202410.4610.5310.2110.2410.10-2.20%363,186
Jul 23, 202410.0910.5010.0010.4710.332.95%368,211
Jul 22, 20249.9910.269.9310.1710.030.99%356,630
Jul 19, 202410.0010.1810.0010.079.930.50%296,277
Jul 18, 202410.0310.279.9810.029.89-1.86%522,461
Jul 17, 20249.8710.259.8710.2110.072.51%661,439
Jul 16, 20249.609.969.519.969.834.62%355,322
Jul 15, 20249.249.569.249.529.393.93%379,520
Jul 12, 20249.179.329.109.169.041.10%431,959
Jul 11, 20248.739.088.739.068.944.50%477,402
Jul 10, 20248.498.678.478.678.551.88%225,726
Jul 9, 20248.368.518.308.518.401.43%278,460
Jul 8, 20248.318.408.278.398.282.07%284,756
Jul 5, 20248.388.418.188.228.11-2.14%291,806
Jul 3, 20248.628.628.408.408.29-2.55%142,562
Jul 2, 20248.528.648.508.628.500.82%221,616
Jul 1, 20248.648.678.478.558.43-1.72%450,843
Jun 28, 20248.298.738.288.708.585.97%2,038,286
Jun 27, 20248.158.238.098.218.100.86%185,614
Jun 26, 20247.878.147.838.148.032.78%284,118
Jun 25, 20247.968.177.927.927.81-1.25%283,117
Jun 24, 20247.958.117.948.027.911.01%247,143
Jun 21, 20247.927.977.837.947.830.63%475,607
Jun 20, 20247.927.977.897.897.78-0.88%215,232
Jun 18, 20247.887.987.877.967.850.51%167,891
Jun 17, 20247.817.927.747.927.811.80%224,875
Jun 14, 20247.837.887.767.787.68-1.39%281,722
Jun 13, 20248.048.057.877.897.78-1.87%300,321