Heritage Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.43	13.46	13.28	13.26	-	-0.82%	71,090
Jan 22, 2026	13.46	13.64	13.32	13.37	13.37	-0.67%	618,146
Jan 21, 2026	12.77	13.49	12.77	13.46	13.46	5.98%	1,141,719
Jan 20, 2026	12.66	12.84	12.63	12.70	12.70	-1.17%	503,149
Jan 16, 2026	12.82	12.94	12.77	12.85	12.85	0.23%	689,419
Jan 15, 2026	12.45	12.92	12.45	12.82	12.82	2.97%	621,613
Jan 14, 2026	12.35	12.50	12.22	12.45	12.45	0.73%	524,568
Jan 13, 2026	12.32	12.46	12.25	12.36	12.36	0.32%	566,857
Jan 12, 2026	12.43	12.48	12.30	12.32	12.32	-1.60%	439,239
Jan 9, 2026	12.71	12.74	12.50	12.52	12.52	-1.03%	445,412
Jan 8, 2026	12.18	12.78	12.18	12.65	12.65	2.85%	1,625,414
Jan 7, 2026	12.29	12.45	12.24	12.30	12.30	-1.05%	726,275
Jan 6, 2026	12.27	12.52	12.17	12.43	12.43	0.73%	1,757,340
Jan 5, 2026	12.06	12.51	12.06	12.34	12.34	2.32%	1,076,512
Jan 2, 2026	12.06	12.13	11.84	12.06	12.06	0.42%	742,524
Dec 31, 2025	12.16	12.20	12.01	12.01	12.01	-0.91%	423,792
Dec 30, 2025	12.44	12.44	12.12	12.12	12.12	-2.42%	734,389
Dec 29, 2025	12.49	12.55	12.36	12.42	12.42	-0.96%	1,028,247
Dec 26, 2025	12.53	12.61	12.46	12.54	12.54	-0.16%	511,530
Dec 24, 2025	12.50	12.63	12.46	12.56	12.56	0.56%	482,579
Dec 23, 2025	12.47	12.66	12.47	12.49	12.49	-0.32%	991,020
Dec 22, 2025	12.37	12.68	12.37	12.53	12.53	0.89%	1,985,753
Dec 19, 2025	12.38	12.74	12.33	12.42	12.42	-0.32%	2,982,025
Dec 18, 2025	12.44	12.89	12.17	12.46	12.46	2.05%	9,464,704
Dec 17, 2025	12.11	12.29	12.11	12.21	12.21	0.66%	554,593
Dec 16, 2025	12.10	12.23	12.08	12.13	12.13	0.25%	490,721
Dec 15, 2025	12.13	12.19	12.04	12.10	12.10	0.50%	452,611
Dec 12, 2025	12.08	12.09	11.93	12.04	12.04	0.33%	488,723
Dec 11, 2025	11.87	12.06	11.87	12.00	12.00	0.76%	505,993
Dec 10, 2025	11.50	11.97	11.50	11.91	11.91	3.57%	711,621
Dec 9, 2025	11.53	11.71	11.49	11.50	11.50	-0.09%	365,075
Dec 8, 2025	11.41	11.58	11.12	11.51	11.51	0.88%	376,900
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%	140,916
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%	557,981
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%	646,184
Nov 20, 2025	10.45	10.60	10.39	10.41	10.41	0.77%	387,940
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