Heritage Commerce Corp (HTBK)
NASDAQ: HTBK
· Real-Time Price · USD
10.26
0.00 (0.00%)
At close: Sep 11, 2025, 11:21 AM
HTBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.19 | 10.26 | 10.12 | 10.26 | 10.26 | 0.29% | 211,869 |
| 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 |
| Sep 5, 2025 | 10.38 | 10.46 | 10.19 | 10.22 | 10.22 | -1.16% | 225,945 |
| Sep 4, 2025 | 10.26 | 10.35 | 10.21 | 10.34 | 10.34 | 1.17% | 327,100 |
| Sep 3, 2025 | 10.20 | 10.32 | 10.11 | 10.22 | 10.22 | -0.29% | 293,215 |
| Sep 2, 2025 | 10.24 | 10.28 | 10.10 | 10.25 | 10.25 | -0.77% | 421,900 |
| Aug 29, 2025 | 10.40 | 10.46 | 10.30 | 10.33 | 10.33 | -0.29% | 335,800 |
| Aug 28, 2025 | 10.49 | 10.49 | 10.31 | 10.36 | 10.36 | -0.67% | 358,145 |
| Aug 27, 2025 | 10.28 | 10.44 | 10.26 | 10.43 | 10.43 | 1.16% | 381,309 |
| Aug 26, 2025 | 10.10 | 10.35 | 10.10 | 10.31 | 10.31 | 2.08% | 836,100 |
| Aug 25, 2025 | 10.08 | 10.18 | 10.05 | 10.10 | 10.10 | 0.10% | 831,600 |
| Aug 22, 2025 | 9.77 | 10.14 | 9.68 | 10.09 | 10.09 | 3.59% | 1,021,135 |
| Aug 21, 2025 | 9.71 | 9.81 | 9.68 | 9.74 | 9.74 | -0.41% | 287,700 |
| Aug 20, 2025 | 9.87 | 9.91 | 9.78 | 9.78 | 9.78 | -0.61% | 296,838 |
| Aug 19, 2025 | 9.82 | 9.96 | 9.75 | 9.84 | 9.84 | -0.20% | 435,700 |
| Aug 18, 2025 | 9.66 | 9.87 | 9.66 | 9.86 | 9.86 | 1.75% | 429,439 |
| Aug 15, 2025 | 9.93 | 9.94 | 9.68 | 9.69 | 9.69 | -2.22% | 303,610 |
| Aug 14, 2025 | 9.87 | 9.92 | 9.75 | 9.91 | 9.91 | -0.50% | 465,433 |
| Aug 13, 2025 | 9.94 | 10.07 | 9.89 | 9.96 | 9.96 | 0.40% | 956,800 |