Skip to main content
Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
9.02
+0.25 (2.85%)
Jan 14, 2025, 4:00 PM EST - Market closed

Heritage Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20258.839.038.789.029.022.85%232,266
Jan 13, 20258.708.798.648.778.770.23%311,569
Jan 10, 20258.918.918.628.758.75-2.89%367,786
Jan 8, 20259.039.078.929.019.01-0.77%221,124
Jan 7, 20259.239.529.009.089.08-1.09%347,013
Jan 6, 20259.249.419.179.189.18-0.65%346,938
Jan 3, 20259.289.349.099.249.240.11%185,425
Jan 2, 20259.499.519.219.239.23-1.60%338,818
Dec 31, 20249.409.459.319.389.380.11%306,137
Dec 30, 20249.409.489.319.379.37-0.64%415,951
Dec 27, 20249.529.609.359.439.43-1.26%285,390
Dec 26, 20249.519.729.469.559.55-0.10%236,952
Dec 24, 20249.529.599.479.569.560.42%139,637
Dec 23, 20249.569.959.519.529.52-0.73%208,543
Dec 20, 20249.499.839.499.599.59-0.10%864,220
Dec 19, 20249.7710.069.529.609.60-395,504
Dec 18, 202410.1410.209.579.609.60-4.76%546,626
Dec 17, 202410.3010.4110.0810.0810.08-2.42%228,316
Dec 16, 202410.4610.5010.3110.3310.33-0.96%296,921
Dec 13, 202410.3610.4510.2410.4310.430.68%221,515
Dec 12, 202410.4910.5910.3410.3610.36-1.05%200,690
Dec 11, 202410.5910.6410.4410.4710.47-0.19%422,476
Dec 10, 202410.4110.6310.2710.4910.491.16%248,611
Dec 9, 202410.5310.6710.3310.3710.37-1.43%251,479
Dec 6, 202410.5910.5910.3710.5210.52-146,913
Dec 5, 202410.5510.7310.5110.5210.52-0.09%224,087
Dec 4, 202410.4410.5610.4110.5310.530.57%345,547
Dec 3, 202410.5910.6210.4510.4710.47-1.13%244,397
Dec 2, 202410.6210.6810.4510.5910.59-0.28%248,633
Nov 29, 202410.8010.8010.5110.6210.62-0.38%186,145
Nov 27, 202410.8010.8410.6510.6610.66-0.65%257,736
Nov 26, 202410.8710.9810.7310.7310.73-1.74%431,791
Nov 25, 202411.0411.2710.9110.9210.920.09%635,508
Nov 22, 202410.7510.9210.7110.9110.911.87%425,769
Nov 21, 202410.5910.8410.5410.7110.711.81%330,604
Nov 20, 202410.5410.5810.3610.5210.52-0.09%326,992
Nov 19, 202410.4710.5810.4610.5310.53-0.85%245,145
Nov 18, 202410.6510.7110.3610.6210.62-0.28%317,611
Nov 15, 202410.7410.7910.5410.6510.65-0.19%228,277
Nov 14, 202410.8010.8510.4910.6710.67-1.57%328,139
Nov 13, 202410.8611.0110.8010.8410.840.46%430,677
Nov 12, 202410.7710.9810.5210.7910.79-0.55%288,906
Nov 11, 202410.6710.9810.6510.8510.853.53%279,812
Nov 8, 202410.4110.5910.3110.4810.480.77%273,672
Nov 7, 202410.8010.8010.3510.4010.40-5.20%399,217
Nov 6, 202410.4111.0110.2910.9710.8412.98%1,156,797
Nov 5, 20249.589.749.559.719.591.57%385,375
Nov 4, 20249.639.659.459.569.44-0.93%272,317
Nov 1, 20249.789.849.629.659.53-0.62%246,893
Oct 31, 20249.9710.029.709.719.59-2.22%275,398
Oct 30, 20249.8510.159.809.939.810.51%395,033
Oct 29, 20249.919.999.859.889.76-1.00%371,668
Oct 28, 20249.6210.049.569.989.864.94%540,652
Oct 25, 20249.929.929.479.519.39-1.86%255,574
Oct 24, 20249.759.829.579.699.57-0.21%274,718
Oct 23, 20249.609.749.599.719.591.25%316,141
Oct 22, 20249.479.619.449.599.471.27%222,298
Oct 21, 20249.8510.029.459.479.35-3.56%259,282
Oct 18, 202410.0010.009.819.829.70-1.80%247,063
Oct 17, 20249.8910.019.8110.009.881.11%197,079
Oct 16, 20249.819.999.809.899.771.12%476,242
Oct 15, 20249.769.969.739.789.660.41%493,126
Oct 14, 20249.809.859.699.749.62-0.31%279,899
Oct 11, 20249.589.899.589.779.652.09%615,055
Oct 10, 20249.519.669.449.579.45-0.10%168,243
Oct 9, 20249.499.709.489.589.460.74%209,546
Oct 8, 20249.589.639.509.519.39-0.21%141,235
Oct 7, 20249.539.589.489.539.41-0.10%157,879
Oct 4, 20249.579.649.489.549.421.27%246,829
Oct 3, 20249.599.599.409.429.30-1.98%283,464
Oct 2, 20249.669.829.579.619.49-0.93%346,312
Oct 1, 20249.839.839.619.709.58-1.82%387,383
Sep 30, 20249.679.959.629.889.762.17%266,808
Sep 27, 20249.769.829.679.679.55-0.51%365,867
Sep 26, 20249.849.859.719.729.60-0.10%259,279
Sep 25, 20249.979.979.709.739.61-2.41%390,135
Sep 24, 202410.1810.219.979.979.85-2.06%344,434
Sep 23, 202410.1510.2310.0610.1810.050.49%326,753
Sep 20, 202410.2210.2710.1010.1310.01-1.46%1,149,469
Sep 19, 202410.2910.3210.1210.2810.151.88%640,908
Sep 18, 202410.0710.359.9410.099.970.20%390,450
Sep 17, 202410.0710.319.8110.079.950.80%349,862
Sep 16, 20249.9610.059.849.999.870.40%260,750
Sep 13, 20249.749.959.679.959.833.00%244,688
Sep 12, 20249.739.829.589.669.54-0.21%212,724
Sep 11, 20249.739.759.509.689.56-1.53%237,499
Sep 10, 20249.919.929.679.839.71-0.71%304,839
Sep 9, 20249.699.929.649.909.782.27%500,634
Sep 6, 20249.909.969.649.689.56-2.02%330,077
Sep 5, 202410.0910.149.859.889.76-1.10%232,693
Sep 4, 202410.1410.259.969.999.87-1.87%312,508
Sep 3, 202410.0810.3010.0610.1810.05-413,481
Aug 30, 202410.1710.2010.0710.1810.050.59%490,148
Aug 29, 202410.1910.2410.0710.1210.00-0.30%342,415
Aug 28, 20249.9710.179.9710.1510.031.30%401,516
Aug 27, 202410.0210.069.9410.029.90-0.50%261,003
Aug 26, 202410.1810.1810.0110.079.950.30%475,235
Aug 23, 20249.6910.199.6910.049.923.83%816,095
Aug 22, 20249.699.779.659.679.55-0.10%263,954
Aug 21, 20249.729.799.589.689.560.21%314,348