Heritage Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.22	13.74	13.21	13.45	13.45	3.07%	3,927,031
Apr 16, 2026	13.21	13.32	13.04	13.05	13.05	-1.06%	856,697
Apr 15, 2026	13.24	13.38	12.94	13.19	13.19	-0.83%	1,380,519
Apr 14, 2026	13.29	13.39	13.19	13.30	13.30	-0.52%	402,595
Apr 13, 2026	13.27	13.40	13.23	13.37	13.37	-	383,953
Apr 10, 2026	13.42	13.44	13.22	13.37	13.37	-0.67%	928,453
Apr 9, 2026	12.99	13.50	12.99	13.46	13.46	1.89%	436,296
Apr 8, 2026	13.12	13.36	13.08	13.21	13.21	2.48%	536,494
Apr 7, 2026	12.79	12.92	12.76	12.89	12.89	0.70%	513,934
Apr 6, 2026	12.71	12.87	12.47	12.80	12.80	0.55%	396,591
Apr 2, 2026	12.40	12.80	12.40	12.73	12.73	0.79%	625,675
Apr 1, 2026	12.45	12.78	12.45	12.63	12.63	1.20%	429,406
Mar 31, 2026	12.44	12.58	12.28	12.48	12.48	1.79%	754,399
Mar 30, 2026	12.20	12.34	12.16	12.26	12.26	0.74%	591,272
Mar 27, 2026	12.31	12.34	12.14	12.17	12.17	-1.78%	635,178
Mar 26, 2026	12.21	12.41	12.21	12.39	12.39	0.16%	900,032
Mar 25, 2026	12.39	12.49	12.21	12.37	12.37	-0.32%	813,864
Mar 24, 2026	12.30	12.61	12.26	12.41	12.28	-0.16%	704,142
Mar 23, 2026	12.32	12.67	12.23	12.43	12.30	3.15%	1,107,359
Mar 20, 2026	12.21	12.28	11.99	12.05	11.92	-1.63%	1,645,248
Mar 19, 2026	11.94	12.30	11.90	12.25	12.12	2.00%	1,080,859
Mar 18, 2026	12.22	12.25	11.97	12.01	11.88	-1.88%	794,786
Mar 17, 2026	12.41	12.44	12.20	12.24	12.11	-0.33%	588,105
Mar 16, 2026	12.32	12.43	12.23	12.28	12.15	1.24%	1,133,215
Mar 13, 2026	12.25	12.33	12.04	12.13	12.00	-0.33%	514,127
Mar 12, 2026	11.93	12.21	11.85	12.17	12.04	0.16%	520,850
Mar 11, 2026	12.08	12.18	11.96	12.15	12.02	0.08%	448,408
Mar 10, 2026	12.32	12.51	12.11	12.14	12.01	-2.25%	831,702
Mar 9, 2026	12.09	12.50	11.82	12.42	12.29	1.47%	784,352
Mar 6, 2026	12.08	12.25	11.93	12.24	12.11	-1.53%	523,037
Mar 5, 2026	12.46	12.61	12.31	12.43	12.30	-1.27%	375,023
Mar 4, 2026	12.80	12.80	12.57	12.59	12.46	-0.55%	552,986
Mar 3, 2026	12.34	12.72	12.28	12.66	12.53	0.32%	862,700
Mar 2, 2026	12.27	12.77	12.16	12.62	12.49	1.53%	507,989
Feb 27, 2026	12.69	12.84	12.37	12.43	12.30	-4.09%	733,979
Feb 26, 2026	12.97	13.23	12.79	12.96	12.82	0.08%	655,554
Feb 25, 2026	12.80	12.99	12.72	12.95	12.81	2.13%	856,072
Feb 24, 2026	12.60	12.69	12.49	12.68	12.55	0.48%	620,116
Feb 23, 2026	13.32	13.50	12.52	12.62	12.49	-5.11%	603,840
Feb 20, 2026	13.32	13.40	13.16	13.30	13.16	-0.23%	608,353
Feb 19, 2026	13.33	13.41	13.22	13.33	13.19	-0.60%	551,799
Feb 18, 2026	13.46	13.71	13.33	13.41	13.27	-0.22%	529,778
Feb 17, 2026	13.30	13.53	13.30	13.44	13.30	1.05%	547,815
Feb 13, 2026	13.23	13.41	13.04	13.30	13.16	0.53%	380,941
Feb 12, 2026	13.46	13.56	13.04	13.23	13.09	-0.68%	583,492
Feb 11, 2026	13.60	13.73	13.29	13.32	13.18	-1.04%	522,078
Feb 10, 2026	13.63	13.73	13.40	13.46	13.32	-1.54%	471,181
Feb 9, 2026	13.68	13.83	13.66	13.67	13.53	-0.22%	367,743
Feb 6, 2026	13.30	13.82	13.30	13.70	13.56	2.16%	988,965
Feb 5, 2026	13.19	13.46	13.07	13.41	13.27	-0.22%	956,902