Heritage Commerce Corp (HTBK)
NASDAQ: HTBK
· Real-Time Price · USD
9.86
0.06 (0.61%)
At close: Oct 03, 2025, 3:59 PM
9.86
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
HTBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.80 | 9.98 | 9.80 | 9.86 | 9.86 | 0.61% | 248,130 |
| Oct 2, 2025 | 9.82 | 9.87 | 9.74 | 9.80 | 9.80 | -0.41% | 332,033 |
| Oct 1, 2025 | 9.90 | 9.95 | 9.79 | 9.84 | 9.84 | -0.91% | 324,500 |
| Sep 30, 2025 | 9.95 | 10.00 | 9.82 | 9.93 | 9.93 | -0.30% | 305,500 |
| Sep 29, 2025 | 10.11 | 10.12 | 9.92 | 9.96 | 9.96 | -1.29% | 289,100 |
| Sep 26, 2025 | 10.09 | 10.15 | 10.04 | 10.09 | 10.09 | 0.40% | 200,300 |
| Sep 25, 2025 | 10.02 | 10.07 | 9.97 | 10.05 | 10.05 | -0.40% | 288,800 |
| Sep 24, 2025 | 10.11 | 10.21 | 10.02 | 10.09 | 10.09 | 0.20% | 238,148 |
| Sep 23, 2025 | 10.16 | 10.27 | 10.07 | 10.07 | 10.07 | -0.69% | 321,700 |
| Sep 22, 2025 | 10.21 | 10.30 | 10.13 | 10.14 | 10.14 | -0.98% | 326,600 |
| Sep 19, 2025 | 10.37 | 10.38 | 10.24 | 10.24 | 10.24 | -1.73% | 1,036,000 |
| Sep 18, 2025 | 10.12 | 10.43 | 10.10 | 10.42 | 10.42 | 3.27% | 239,300 |
| Sep 17, 2025 | 10.08 | 10.31 | 10.04 | 10.09 | 10.09 | 0.60% | 354,100 |
| Sep 16, 2025 | 10.02 | 10.05 | 9.90 | 10.03 | 10.03 | -0.30% | 280,700 |
| Sep 15, 2025 | 10.21 | 10.22 | 10.04 | 10.06 | 10.06 | -0.98% | 337,200 |
| Sep 12, 2025 | 10.29 | 10.30 | 10.14 | 10.16 | 10.16 | -1.36% | 276,429 |
| Sep 11, 2025 | 10.28 | 10.33 | 10.20 | 10.30 | 10.30 | 0.39% | 318,100 |
| Sep 10, 2025 | 10.19 | 10.26 | 10.12 | 10.26 | 10.26 | 0.29% | 225,313 |
| Sep 9, 2025 | 10.30 | 10.33 | 10.20 | 10.23 | 10.23 | -0.68% | 272,815 |
| Sep 8, 2025 | 10.24 | 10.31 | 10.12 | 10.30 | 10.30 | 0.78% | 216,346 |
Page 1 of 136