Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
11.42
+0.08 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
11.41
-0.01 (-0.09%)
After-hours: Dec 5, 2025, 5:01 PM EST
Heritage Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.34 | 11.44 | 11.31 | 11.41 | 11.41 | 0.62% | 428,363 |
| Dec 4, 2025 | 11.30 | 11.40 | 11.28 | 11.34 | 11.34 | -0.18% | 295,679 |
| Dec 3, 2025 | 11.13 | 11.38 | 11.06 | 11.36 | 11.36 | 2.16% | 355,472 |
| Dec 2, 2025 | 11.15 | 11.21 | 11.09 | 11.12 | 11.12 | -0.09% | 382,071 |
| Dec 1, 2025 | 10.76 | 11.14 | 10.76 | 11.13 | 11.13 | 2.20% | 460,254 |
| Nov 28, 2025 | 11.00 | 11.02 | 10.87 | 10.89 | 10.89 | -1.00% | 138,821 |
| Nov 26, 2025 | 11.03 | 11.08 | 10.78 | 11.00 | 11.00 | -0.63% | 415,727 |
| Nov 25, 2025 | 10.84 | 11.17 | 10.80 | 11.07 | 11.07 | 2.79% | 557,971 |
| Nov 24, 2025 | 10.66 | 10.79 | 10.59 | 10.77 | 10.77 | 1.03% | 527,336 |
| Nov 21, 2025 | 10.43 | 10.81 | 10.43 | 10.66 | 10.66 | 2.40% | 643,583 |
| Nov 20, 2025 | 10.45 | 10.60 | 10.39 | 10.41 | 10.41 | 0.77% | 387,932 |
| Nov 19, 2025 | 10.25 | 10.35 | 10.20 | 10.33 | 10.33 | 0.88% | 339,197 |
| Nov 18, 2025 | 10.39 | 10.52 | 10.21 | 10.24 | 10.24 | 0.39% | 327,754 |
| Nov 17, 2025 | 10.52 | 10.59 | 10.15 | 10.20 | 10.20 | -3.59% | 362,090 |
| Nov 14, 2025 | 10.51 | 10.60 | 10.40 | 10.58 | 10.58 | 0.19% | 280,362 |
| Nov 13, 2025 | 10.67 | 10.75 | 10.50 | 10.56 | 10.56 | -1.40% | 240,838 |
| Nov 12, 2025 | 10.73 | 10.85 | 10.67 | 10.71 | 10.71 | -0.28% | 349,671 |
| Nov 11, 2025 | 10.69 | 10.78 | 10.64 | 10.74 | 10.74 | - | 268,161 |
| Nov 10, 2025 | 10.60 | 10.80 | 10.58 | 10.74 | 10.74 | 1.51% | 549,865 |
| Nov 7, 2025 | 10.47 | 10.58 | 10.41 | 10.58 | 10.58 | 1.05% | 364,078 |
| Nov 6, 2025 | 10.67 | 10.73 | 10.45 | 10.47 | 10.47 | -3.23% | 351,098 |
| Nov 5, 2025 | 10.65 | 10.83 | 10.58 | 10.82 | 10.69 | 1.98% | 450,034 |
| Nov 4, 2025 | 10.52 | 10.64 | 10.42 | 10.61 | 10.48 | 0.19% | 475,507 |
| Nov 3, 2025 | 10.39 | 10.60 | 10.31 | 10.59 | 10.46 | 1.83% | 411,818 |
| Oct 31, 2025 | 10.44 | 10.50 | 10.32 | 10.40 | 10.28 | -0.57% | 370,162 |
| Oct 30, 2025 | 10.43 | 10.64 | 10.43 | 10.46 | 10.33 | 0.19% | 320,765 |
| Oct 29, 2025 | 10.65 | 10.75 | 10.36 | 10.44 | 10.31 | -1.88% | 394,279 |
| Oct 28, 2025 | 10.60 | 10.69 | 10.50 | 10.64 | 10.51 | 0.19% | 436,060 |
| Oct 27, 2025 | 10.73 | 10.90 | 10.59 | 10.62 | 10.49 | 0.19% | 563,173 |
| Oct 24, 2025 | 9.99 | 10.84 | 9.91 | 10.60 | 10.47 | 8.83% | 750,984 |
| Oct 23, 2025 | 9.92 | 9.92 | 9.73 | 9.74 | 9.62 | -1.52% | 323,789 |
| Oct 22, 2025 | 9.94 | 10.08 | 9.86 | 9.89 | 9.77 | -0.40% | 418,782 |
| Oct 21, 2025 | 9.83 | 9.94 | 9.80 | 9.93 | 9.81 | 0.81% | 307,244 |
| Oct 20, 2025 | 9.61 | 9.87 | 9.58 | 9.85 | 9.73 | 2.82% | 323,608 |
| Oct 17, 2025 | 9.51 | 9.65 | 9.50 | 9.58 | 9.46 | 1.70% | 432,354 |
| Oct 16, 2025 | 9.72 | 9.76 | 9.34 | 9.42 | 9.31 | -4.17% | 526,543 |
| Oct 15, 2025 | 10.06 | 10.06 | 9.78 | 9.83 | 9.71 | -1.90% | 248,569 |
| Oct 14, 2025 | 9.53 | 10.06 | 9.53 | 10.02 | 9.90 | 4.05% | 330,272 |
| Oct 13, 2025 | 9.62 | 9.66 | 9.47 | 9.63 | 9.51 | 1.69% | 296,554 |
| Oct 10, 2025 | 9.75 | 9.95 | 9.47 | 9.47 | 9.36 | -2.27% | 582,366 |
| Oct 9, 2025 | 9.79 | 9.86 | 9.68 | 9.69 | 9.57 | -1.42% | 218,446 |
| Oct 8, 2025 | 9.89 | 9.90 | 9.78 | 9.83 | 9.71 | -0.20% | 201,664 |
| Oct 7, 2025 | 9.99 | 10.06 | 9.84 | 9.85 | 9.73 | -1.20% | 284,295 |
| Oct 6, 2025 | 9.94 | 10.07 | 9.86 | 9.97 | 9.85 | 1.12% | 353,688 |
| Oct 3, 2025 | 9.80 | 9.98 | 9.80 | 9.86 | 9.74 | 0.61% | 255,356 |
| Oct 2, 2025 | 9.82 | 9.87 | 9.74 | 9.80 | 9.68 | -0.41% | 332,033 |
| Oct 1, 2025 | 9.90 | 9.95 | 9.79 | 9.84 | 9.72 | -0.91% | 324,475 |
| Sep 30, 2025 | 9.95 | 10.00 | 9.82 | 9.93 | 9.81 | -0.30% | 305,475 |
| Sep 29, 2025 | 10.11 | 10.12 | 9.92 | 9.96 | 9.84 | -1.29% | 289,097 |
| Sep 26, 2025 | 10.09 | 10.16 | 10.04 | 10.09 | 9.97 | 0.40% | 200,273 |