Heritage Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.31	12.34	12.14	12.17	12.17	-1.78%	635,178
Mar 26, 2026	12.21	12.41	12.21	12.39	12.39	0.16%	900,032
Mar 25, 2026	12.39	12.49	12.21	12.37	12.37	-0.32%	813,864
Mar 24, 2026	12.30	12.61	12.26	12.41	12.28	-0.16%	704,142
Mar 23, 2026	12.32	12.67	12.23	12.43	12.30	3.15%	1,107,359
Mar 20, 2026	12.21	12.28	11.99	12.05	11.92	-1.63%	1,645,248
Mar 19, 2026	11.94	12.30	11.90	12.25	12.12	2.00%	1,080,859
Mar 18, 2026	12.22	12.25	11.97	12.01	11.88	-1.88%	794,786
Mar 17, 2026	12.41	12.44	12.20	12.24	12.11	-0.33%	588,105
Mar 16, 2026	12.32	12.43	12.23	12.28	12.15	1.24%	1,133,215
Mar 13, 2026	12.25	12.33	12.04	12.13	12.00	-0.33%	514,127
Mar 12, 2026	11.93	12.21	11.85	12.17	12.04	0.16%	520,850
Mar 11, 2026	12.08	12.18	11.96	12.15	12.02	0.08%	448,408
Mar 10, 2026	12.32	12.51	12.11	12.14	12.01	-2.25%	831,702
Mar 9, 2026	12.09	12.50	11.82	12.42	12.29	1.47%	784,352
Mar 6, 2026	12.08	12.25	11.93	12.24	12.11	-1.53%	523,037
Mar 5, 2026	12.46	12.61	12.31	12.43	12.30	-1.27%	375,023
Mar 4, 2026	12.80	12.80	12.57	12.59	12.46	-0.55%	552,986
Mar 3, 2026	12.34	12.72	12.28	12.66	12.53	0.32%	862,700
Mar 2, 2026	12.27	12.77	12.16	12.62	12.49	1.53%	507,989
Feb 27, 2026	12.69	12.84	12.37	12.43	12.30	-4.09%	733,979
Feb 26, 2026	12.97	13.23	12.79	12.96	12.82	0.08%	655,554
Feb 25, 2026	12.80	12.99	12.72	12.95	12.81	2.13%	856,072
Feb 24, 2026	12.60	12.69	12.49	12.68	12.55	0.48%	620,116
Feb 23, 2026	13.32	13.50	12.52	12.62	12.49	-5.11%	603,840
Feb 20, 2026	13.32	13.40	13.16	13.30	13.16	-0.23%	608,353
Feb 19, 2026	13.33	13.41	13.22	13.33	13.19	-0.60%	551,799
Feb 18, 2026	13.46	13.71	13.33	13.41	13.27	-0.22%	529,778
Feb 17, 2026	13.30	13.53	13.30	13.44	13.30	1.05%	547,815
Feb 13, 2026	13.23	13.41	13.04	13.30	13.16	0.53%	380,941
Feb 12, 2026	13.46	13.56	13.04	13.23	13.09	-0.68%	583,492
Feb 11, 2026	13.60	13.73	13.29	13.32	13.18	-1.04%	522,078
Feb 10, 2026	13.63	13.73	13.40	13.46	13.32	-1.54%	471,181
Feb 9, 2026	13.68	13.83	13.66	13.67	13.53	-0.22%	367,743
Feb 6, 2026	13.30	13.82	13.30	13.70	13.56	2.16%	988,965
Feb 5, 2026	13.19	13.46	13.07	13.41	13.27	-0.22%	956,902
Feb 4, 2026	13.32	13.56	13.19	13.44	13.17	2.13%	843,640
Feb 3, 2026	13.15	13.40	12.98	13.16	12.90	0.61%	824,525
Feb 2, 2026	12.72	13.18	12.72	13.08	12.82	2.75%	434,885
Jan 30, 2026	12.68	12.82	12.65	12.73	12.47	0.24%	653,681
Jan 29, 2026	12.64	12.76	12.56	12.70	12.45	1.20%	502,677
Jan 28, 2026	12.62	12.73	12.49	12.55	12.30	-0.71%	510,368
Jan 27, 2026	12.78	12.97	12.62	12.64	12.39	-1.10%	610,929
Jan 26, 2026	12.84	13.12	12.66	12.78	12.52	-0.70%	966,534
Jan 23, 2026	13.43	13.46	12.87	12.87	12.61	-3.74%	786,600
Jan 22, 2026	13.46	13.64	13.32	13.37	13.10	-0.67%	618,146
Jan 21, 2026	12.77	13.49	12.77	13.46	13.19	5.98%	1,141,719
Jan 20, 2026	12.66	12.84	12.63	12.70	12.45	-1.17%	503,149
Jan 16, 2026	12.82	12.94	12.77	12.85	12.59	0.23%	689,419
Jan 15, 2026	12.45	12.92	12.45	12.82	12.56	2.97%	621,613