Heritage Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	13.46	13.56	13.04	13.23	13.23	-0.68%	583,492
Feb 11, 2026	13.60	13.73	13.29	13.32	13.32	-1.04%	522,068
Feb 10, 2026	13.63	13.73	13.40	13.46	13.46	-1.54%	471,181
Feb 9, 2026	13.68	13.83	13.66	13.67	13.67	-0.22%	358,780
Feb 6, 2026	13.30	13.82	13.30	13.70	13.70	2.16%	986,636
Feb 5, 2026	13.19	13.46	13.07	13.41	13.41	-0.22%	956,615
Feb 4, 2026	13.32	13.56	13.19	13.44	13.31	2.13%	843,617
Feb 3, 2026	13.15	13.40	12.98	13.16	13.03	0.61%	824,525
Feb 2, 2026	12.72	13.18	12.72	13.08	12.95	2.75%	434,885
Jan 30, 2026	12.68	12.82	12.65	12.73	12.61	0.24%	653,681
Jan 29, 2026	12.64	12.76	12.56	12.70	12.58	1.20%	502,677
Jan 28, 2026	12.62	12.73	12.49	12.55	12.43	-0.71%	510,368
Jan 27, 2026	12.78	12.97	12.62	12.64	12.52	-1.10%	610,929
Jan 26, 2026	12.84	13.12	12.66	12.78	12.66	-0.70%	966,534
Jan 23, 2026	13.43	13.46	12.87	12.87	12.75	-3.74%	786,600
Jan 22, 2026	13.46	13.64	13.32	13.37	13.24	-0.67%	618,146
Jan 21, 2026	12.77	13.49	12.77	13.46	13.33	5.98%	1,141,719
Jan 20, 2026	12.66	12.84	12.63	12.70	12.58	-1.17%	503,149
Jan 16, 2026	12.82	12.94	12.77	12.85	12.73	0.23%	689,419
Jan 15, 2026	12.45	12.92	12.45	12.82	12.70	2.97%	621,613
Jan 14, 2026	12.35	12.50	12.22	12.45	12.33	0.73%	524,568
Jan 13, 2026	12.32	12.46	12.25	12.36	12.24	0.32%	566,857
Jan 12, 2026	12.43	12.48	12.30	12.32	12.20	-1.60%	439,239
Jan 9, 2026	12.71	12.74	12.50	12.52	12.40	-1.03%	445,412
Jan 8, 2026	12.18	12.78	12.18	12.65	12.53	2.85%	1,625,414
Jan 7, 2026	12.29	12.45	12.24	12.30	12.18	-1.05%	726,275
Jan 6, 2026	12.27	12.52	12.17	12.43	12.31	0.73%	1,757,340
Jan 5, 2026	12.06	12.51	12.06	12.34	12.22	2.32%	1,076,512
Jan 2, 2026	12.06	12.13	11.84	12.06	11.94	0.42%	742,524
Dec 31, 2025	12.16	12.20	12.01	12.01	11.89	-0.91%	423,792
Dec 30, 2025	12.44	12.44	12.12	12.12	12.00	-2.42%	734,389
Dec 29, 2025	12.49	12.55	12.36	12.42	12.30	-0.96%	1,028,247
Dec 26, 2025	12.53	12.61	12.46	12.54	12.42	-0.16%	511,530
Dec 24, 2025	12.50	12.63	12.46	12.56	12.44	0.56%	482,579
Dec 23, 2025	12.47	12.66	12.47	12.49	12.37	-0.32%	991,020
Dec 22, 2025	12.37	12.68	12.37	12.53	12.41	0.89%	1,985,753
Dec 19, 2025	12.38	12.74	12.33	12.42	12.30	-0.32%	2,982,025
Dec 18, 2025	12.44	12.89	12.17	12.46	12.34	2.05%	9,464,704
Dec 17, 2025	12.11	12.29	12.11	12.21	12.09	0.66%	554,593
Dec 16, 2025	12.10	12.23	12.08	12.13	12.01	0.25%	490,721
Dec 15, 2025	12.13	12.19	12.04	12.10	11.98	0.50%	452,611
Dec 12, 2025	12.08	12.09	11.93	12.04	11.92	0.33%	488,723
Dec 11, 2025	11.87	12.06	11.87	12.00	11.88	0.76%	505,993
Dec 10, 2025	11.50	11.97	11.50	11.91	11.79	3.57%	711,621
Dec 9, 2025	11.53	11.71	11.49	11.50	11.39	-0.09%	365,075
Dec 8, 2025	11.41	11.58	11.12	11.51	11.40	0.88%	376,900
Dec 5, 2025	11.34	11.44	11.31	11.41	11.30	0.62%	428,363
Dec 4, 2025	11.30	11.40	11.28	11.34	11.23	-0.18%	295,679
Dec 3, 2025	11.13	11.38	11.06	11.36	11.25	2.16%	355,472
Dec 2, 2025	11.15	11.21	11.09	11.12	11.01	-0.09%	382,071