Skip to main content
Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
10.50
-0.25 (-2.33%)
Feb 21, 2025, 4:00 PM EST - Market closed

Heritage Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.8610.8610.4410.5010.50-2.33%570,206
Feb 20, 202510.6710.7610.3010.7510.750.28%1,109,826
Feb 19, 202510.6210.7510.5910.7210.72-369,313
Feb 18, 202510.2110.7310.2110.7210.720.66%337,838
Feb 14, 202510.6410.7910.0010.6510.650.57%474,646
Feb 13, 202510.5210.6210.4010.5910.591.24%441,322
Feb 12, 202510.4210.5310.3510.4610.46-1.04%411,552
Feb 11, 202510.2810.5710.2610.5710.572.22%241,245
Feb 10, 202510.3510.4010.1810.3410.340.19%349,900
Feb 7, 202510.3210.4310.1710.3210.320.98%797,276
Feb 6, 20259.9110.229.7810.2210.222.30%620,276
Feb 5, 20259.8210.009.799.999.871.83%438,135
Feb 4, 20259.599.829.599.819.691.55%263,929
Feb 3, 20259.409.719.359.669.54-0.31%422,508
Jan 31, 20259.779.819.599.699.57-1.12%352,753
Jan 30, 20259.709.869.659.809.681.87%306,484
Jan 29, 20259.579.739.469.629.50-0.10%336,963
Jan 28, 20259.709.769.629.639.51-0.72%378,466
Jan 27, 20259.639.859.619.709.581.68%605,652
Jan 24, 20259.259.919.219.549.423.81%546,817
Jan 23, 20259.099.249.099.199.080.77%309,596
Jan 22, 20259.229.239.109.129.01-1.72%763,820
Jan 21, 20259.309.389.279.289.160.65%274,863
Jan 17, 20259.289.349.149.229.10-193,476
Jan 16, 20259.159.279.079.229.100.55%365,738
Jan 15, 20259.269.299.099.179.061.66%204,908
Jan 14, 20258.839.038.789.028.912.85%232,266
Jan 13, 20258.708.798.648.778.660.23%311,569
Jan 10, 20258.918.918.628.758.64-2.89%367,786
Jan 8, 20259.039.078.929.018.90-0.77%221,124
Jan 7, 20259.239.529.009.088.97-1.09%347,013
Jan 6, 20259.249.419.179.189.07-0.65%346,938
Jan 3, 20259.289.349.099.249.120.11%185,425
Jan 2, 20259.499.519.219.239.11-1.60%338,818
Dec 31, 20249.409.459.319.389.260.11%306,137
Dec 30, 20249.409.489.319.379.25-0.64%415,951
Dec 27, 20249.529.609.359.439.31-1.26%285,390
Dec 26, 20249.519.729.469.559.43-0.10%236,952
Dec 24, 20249.529.599.479.569.440.42%139,637
Dec 23, 20249.569.959.519.529.40-0.73%208,543
Dec 20, 20249.499.839.499.599.47-0.10%864,220
Dec 19, 20249.7710.069.529.609.48-395,504
Dec 18, 202410.1410.209.579.609.48-4.76%546,626
Dec 17, 202410.3010.4110.0810.089.95-2.42%228,316
Dec 16, 202410.4610.5010.3110.3310.20-0.96%296,921
Dec 13, 202410.3610.4510.2410.4310.300.68%221,515
Dec 12, 202410.4910.5910.3410.3610.23-1.05%200,690
Dec 11, 202410.5910.6410.4410.4710.34-0.19%422,476
Dec 10, 202410.4110.6310.2710.4910.361.16%248,611
Dec 9, 202410.5310.6710.3310.3710.24-1.43%251,479
Dec 6, 202410.5910.5910.3710.5210.39-146,913
Dec 5, 202410.5510.7310.5110.5210.39-0.09%224,087
Dec 4, 202410.4410.5610.4110.5310.400.57%345,547
Dec 3, 202410.5910.6210.4510.4710.34-1.13%244,397
Dec 2, 202410.6210.6810.4510.5910.46-0.28%248,633
Nov 29, 202410.8010.8010.5110.6210.49-0.38%186,145
Nov 27, 202410.8010.8410.6510.6610.53-0.65%257,736
Nov 26, 202410.8710.9810.7310.7310.60-1.74%431,791
Nov 25, 202411.0411.2710.9110.9210.780.09%635,508
Nov 22, 202410.7510.9210.7110.9110.771.87%425,769
Nov 21, 202410.5910.8410.5410.7110.581.81%330,604
Nov 20, 202410.5410.5810.3610.5210.39-0.09%326,992
Nov 19, 202410.4710.5810.4610.5310.40-0.85%245,145
Nov 18, 202410.6510.7110.3610.6210.49-0.28%317,611
Nov 15, 202410.7410.7910.5410.6510.52-0.19%228,277
Nov 14, 202410.8010.8510.4910.6710.54-1.57%328,139
Nov 13, 202410.8611.0110.8010.8410.700.46%430,677
Nov 12, 202410.7710.9810.5210.7910.65-0.55%288,906
Nov 11, 202410.6710.9810.6510.8510.713.53%279,812
Nov 8, 202410.4110.5910.3110.4810.350.77%273,672
Nov 7, 202410.8010.8010.3510.4010.27-5.20%399,217
Nov 6, 202410.4111.0110.2910.9710.7012.98%1,156,797
Nov 5, 20249.589.749.559.719.471.57%385,375
Nov 4, 20249.639.659.459.569.32-0.93%272,317
Nov 1, 20249.789.849.629.659.41-0.62%246,893
Oct 31, 20249.9710.029.709.719.47-2.22%275,398
Oct 30, 20249.8510.159.809.939.680.51%395,033
Oct 29, 20249.919.999.859.889.64-1.00%371,668
Oct 28, 20249.6210.049.569.989.734.94%540,652
Oct 25, 20249.929.929.479.519.28-1.86%255,574
Oct 24, 20249.759.829.579.699.45-0.21%274,718
Oct 23, 20249.609.749.599.719.471.25%316,141
Oct 22, 20249.479.619.449.599.351.27%222,298
Oct 21, 20249.8510.029.459.479.24-3.56%259,282
Oct 18, 202410.0010.009.819.829.58-1.80%247,063
Oct 17, 20249.8910.019.8110.009.751.11%197,079
Oct 16, 20249.819.999.809.899.651.12%476,242
Oct 15, 20249.769.969.739.789.540.41%493,126
Oct 14, 20249.809.859.699.749.50-0.31%279,899
Oct 11, 20249.589.899.589.779.532.09%615,055
Oct 10, 20249.519.669.449.579.33-0.10%168,243
Oct 9, 20249.499.709.489.589.340.74%209,546
Oct 8, 20249.589.639.509.519.28-0.21%141,235
Oct 7, 20249.539.589.489.539.29-0.10%157,879
Oct 4, 20249.579.649.489.549.301.27%246,829
Oct 3, 20249.599.599.409.429.19-1.98%283,464
Oct 2, 20249.669.829.579.619.37-0.93%346,312
Oct 1, 20249.839.839.619.709.46-1.82%387,383
Sep 30, 20249.679.959.629.889.642.17%266,808
Sep 27, 20249.769.829.679.679.43-0.51%365,867