Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
9.21
-0.08 (-0.86%)
May 30, 2025, 1:11 PM - Market open
Heritage Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.26 | 9.31 | 9.22 | 9.27 | - | -0.27% | 99,780 |
| May 29, 2025 | 9.19 | 9.29 | 9.13 | 9.29 | 9.29 | 1.75% | 406,555 |
| May 28, 2025 | 9.26 | 9.30 | 9.11 | 9.13 | 9.13 | -1.62% | 384,585 |
| May 27, 2025 | 9.14 | 9.29 | 9.07 | 9.28 | 9.28 | 2.65% | 247,886 |
| May 23, 2025 | 8.98 | 9.09 | 8.92 | 9.04 | 9.04 | -0.66% | 200,710 |
| May 22, 2025 | 9.05 | 9.18 | 9.03 | 9.10 | 9.10 | 0.11% | 250,015 |
| May 21, 2025 | 9.28 | 9.30 | 9.08 | 9.09 | 9.09 | -2.78% | 211,553 |
| May 20, 2025 | 9.37 | 9.39 | 9.33 | 9.35 | 9.35 | -0.43% | 149,270 |
| May 19, 2025 | 9.40 | 9.42 | 9.34 | 9.39 | 9.39 | -0.95% | 186,709 |
| May 16, 2025 | 9.50 | 9.54 | 9.41 | 9.48 | 9.48 | -0.42% | 248,260 |
| May 15, 2025 | 9.46 | 9.56 | 9.41 | 9.52 | 9.52 | 0.63% | 163,603 |
| May 14, 2025 | 9.47 | 9.54 | 9.43 | 9.46 | 9.46 | -0.53% | 216,613 |
| May 13, 2025 | 9.50 | 9.58 | 9.33 | 9.51 | 9.51 | 0.42% | 202,726 |
| May 12, 2025 | 9.46 | 9.66 | 9.45 | 9.47 | 9.47 | 2.93% | 320,533 |
| May 9, 2025 | 9.32 | 9.40 | 9.19 | 9.20 | 9.20 | -1.08% | 218,191 |
| May 8, 2025 | 9.16 | 9.36 | 9.14 | 9.30 | 9.30 | 1.20% | 330,900 |
| May 7, 2025 | 9.26 | 9.32 | 9.19 | 9.19 | 9.06 | 0.11% | 290,057 |
| May 6, 2025 | 9.18 | 9.29 | 9.14 | 9.18 | 9.05 | -0.65% | 317,482 |
| May 5, 2025 | 9.19 | 9.38 | 9.16 | 9.24 | 9.11 | -0.65% | 212,530 |
| May 2, 2025 | 9.18 | 9.33 | 9.14 | 9.30 | 9.17 | 2.42% | 276,244 |
| May 1, 2025 | 9.03 | 9.17 | 8.98 | 9.08 | 8.96 | 0.44% | 364,983 |
| Apr 30, 2025 | 8.99 | 9.18 | 8.89 | 9.04 | 8.92 | -0.44% | 324,040 |
| Apr 29, 2025 | 8.89 | 9.11 | 8.88 | 9.08 | 8.96 | 1.79% | 245,373 |
| Apr 28, 2025 | 8.91 | 8.96 | 8.73 | 8.92 | 8.80 | -0.45% | 418,607 |
| Apr 25, 2025 | 9.19 | 9.19 | 8.81 | 8.96 | 8.84 | -1.65% | 288,015 |
| Apr 24, 2025 | 9.05 | 9.14 | 8.98 | 9.11 | 8.98 | 0.44% | 441,460 |
| Apr 23, 2025 | 9.13 | 9.27 | 9.00 | 9.07 | 8.95 | 1.34% | 297,035 |
| Apr 22, 2025 | 8.78 | 8.98 | 8.74 | 8.95 | 8.83 | 2.87% | 302,807 |
| Apr 21, 2025 | 8.62 | 8.71 | 8.56 | 8.70 | 8.58 | 0.46% | 265,461 |
| Apr 17, 2025 | 8.60 | 8.75 | 8.60 | 8.66 | 8.54 | 0.58% | 580,610 |
| Apr 16, 2025 | 8.51 | 8.63 | 8.48 | 8.61 | 8.49 | 1.18% | 266,642 |
| Apr 15, 2025 | 8.37 | 8.60 | 8.37 | 8.51 | 8.39 | 1.79% | 201,026 |
| Apr 14, 2025 | 8.34 | 8.41 | 8.17 | 8.36 | 8.25 | 1.21% | 332,290 |
| Apr 11, 2025 | 8.21 | 8.40 | 8.11 | 8.26 | 8.15 | 0.12% | 305,610 |
| Apr 10, 2025 | 8.61 | 8.62 | 8.09 | 8.25 | 8.14 | -6.36% | 501,667 |
| Apr 9, 2025 | 8.35 | 8.99 | 8.15 | 8.81 | 8.69 | 5.01% | 444,760 |
| Apr 8, 2025 | 8.73 | 8.73 | 8.25 | 8.39 | 8.27 | -0.71% | 349,050 |
| Apr 7, 2025 | 8.21 | 8.83 | 8.12 | 8.45 | 8.33 | -0.24% | 402,894 |
| Apr 4, 2025 | 8.39 | 8.51 | 8.19 | 8.47 | 8.35 | -2.64% | 406,803 |
| Apr 3, 2025 | 9.12 | 9.13 | 8.69 | 8.70 | 8.58 | -8.23% | 447,886 |
| Apr 2, 2025 | 9.35 | 9.50 | 9.33 | 9.48 | 9.35 | 0.21% | 223,005 |
| Apr 1, 2025 | 9.45 | 9.49 | 9.34 | 9.46 | 9.33 | -0.63% | 239,948 |
| Mar 31, 2025 | 9.45 | 9.58 | 9.41 | 9.52 | 9.39 | -0.21% | 326,403 |
| Mar 28, 2025 | 9.73 | 9.81 | 9.50 | 9.54 | 9.41 | -1.85% | 272,230 |
| Mar 27, 2025 | 9.67 | 9.81 | 9.58 | 9.72 | 9.59 | 0.73% | 221,720 |
| Mar 26, 2025 | 9.64 | 9.79 | 9.62 | 9.65 | 9.52 | 0.31% | 212,532 |
| Mar 25, 2025 | 9.74 | 9.76 | 9.62 | 9.62 | 9.49 | -1.03% | 219,619 |
| Mar 24, 2025 | 9.68 | 9.77 | 9.64 | 9.72 | 9.59 | 1.99% | 228,795 |
| Mar 21, 2025 | 9.51 | 9.61 | 9.41 | 9.53 | 9.40 | -0.42% | 489,226 |
| Mar 20, 2025 | 9.62 | 9.77 | 9.57 | 9.57 | 9.44 | -1.44% | 217,565 |