Skip to main content
Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
10.91
+0.20 (1.87%)
Nov 22, 2024, 4:00 PM EST - Market closed

Heritage Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20249.789.789.659.669.54-1.43%199,745
Aug 19, 20249.839.899.789.809.68-0.41%276,067
Aug 16, 20249.639.869.639.849.721.76%496,053
Aug 15, 20249.689.789.649.679.551.90%372,750
Aug 14, 20249.619.619.459.499.37-0.63%375,188
Aug 13, 20249.479.609.319.559.431.38%353,824
Aug 12, 20249.549.639.369.429.30-0.84%324,410
Aug 9, 20249.509.539.369.509.380.11%367,382
Aug 8, 20249.599.689.409.499.37-0.94%247,517
Aug 7, 20249.689.729.509.589.330.10%412,158
Aug 6, 20249.529.649.389.579.320.63%483,702
Aug 5, 20249.499.669.319.519.27-3.45%377,289
Aug 2, 20249.719.929.529.859.60-2.57%1,454,226
Aug 1, 202410.4310.4610.0210.119.85-2.32%485,707
Jul 31, 202410.5010.6310.2710.3510.08-1.43%795,473
Jul 30, 202410.5810.6910.4410.5010.23-0.66%456,108
Jul 29, 202410.7010.8010.4510.5710.30-0.84%894,887
Jul 26, 202410.9910.9910.2510.6610.39-0.47%1,513,407
Jul 25, 202410.2710.7510.2610.7110.444.59%439,480
Jul 24, 202410.4610.5310.2110.249.98-2.20%363,186
Jul 23, 202410.0910.5010.0010.4710.202.95%368,211
Jul 22, 20249.9910.269.9310.179.910.99%356,630
Jul 19, 202410.0010.1810.0010.079.810.50%296,277
Jul 18, 202410.0310.279.9810.029.76-1.86%522,461
Jul 17, 20249.8710.259.8710.219.952.51%661,439
Jul 16, 20249.609.969.519.969.704.62%355,322
Jul 15, 20249.249.569.249.529.283.93%379,520
Jul 12, 20249.179.329.109.168.931.10%431,959
Jul 11, 20248.739.088.739.068.834.50%477,402
Jul 10, 20248.498.678.478.678.451.88%225,726
Jul 9, 20248.368.518.308.518.291.43%278,460
Jul 8, 20248.318.408.278.398.172.07%284,756
Jul 5, 20248.388.418.188.228.01-2.14%291,806