Heritage Commerce Corp (HTBK)
NASDAQ: HTBK
· Real-Time Price · USD
9.76
-0.15 (-1.51%)
At close: Aug 15, 2025, 12:51 PM
HTBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.87 | 9.92 | 9.75 | 9.91 | 9.91 | -0.50% | 463,579 |
| Aug 13, 2025 | 9.94 | 10.07 | 9.89 | 9.96 | 9.96 | 0.40% | 956,800 |
| Aug 12, 2025 | 9.46 | 9.93 | 9.46 | 9.92 | 9.92 | 5.31% | 440,367 |
| Aug 11, 2025 | 9.34 | 9.44 | 9.30 | 9.42 | 9.42 | 1.29% | 404,039 |
| Aug 8, 2025 | 9.41 | 9.41 | 9.29 | 9.30 | 9.30 | -0.21% | 519,900 |
| Aug 7, 2025 | 9.40 | 9.41 | 9.27 | 9.32 | 9.32 | -1.27% | 617,216 |
| Aug 6, 2025 | 9.40 | 9.47 | 9.32 | 9.44 | 9.31 | 1.29% | 1,276,921 |
| Aug 5, 2025 | 9.44 | 9.56 | 9.21 | 9.32 | 9.19 | -0.75% | 494,000 |
| Aug 4, 2025 | 9.32 | 9.40 | 9.27 | 9.39 | 9.26 | 1.51% | 582,612 |
| Aug 1, 2025 | 9.20 | 9.30 | 9.02 | 9.25 | 9.12 | 0.00% | 852,500 |
| Jul 31, 2025 | 9.25 | 9.51 | 9.21 | 9.25 | 9.12 | -0.54% | 880,421 |
| Jul 30, 2025 | 9.68 | 9.74 | 9.24 | 9.30 | 9.17 | -3.43% | 1,887,900 |
| Jul 29, 2025 | 9.73 | 9.81 | 9.62 | 9.63 | 9.49 | -1.53% | 519,404 |
| Jul 28, 2025 | 9.61 | 9.86 | 9.61 | 9.78 | 9.65 | 2.09% | 595,900 |
| Jul 25, 2025 | 9.80 | 9.80 | 9.45 | 9.58 | 9.45 | -3.13% | 696,400 |
| Jul 24, 2025 | 10.10 | 10.10 | 9.87 | 9.89 | 9.75 | -2.56% | 460,900 |
| Jul 23, 2025 | 10.24 | 10.28 | 10.06 | 10.15 | 10.01 | -0.39% | 429,600 |
| Jul 22, 2025 | 10.22 | 10.35 | 10.18 | 10.19 | 10.05 | -0.49% | 445,238 |
| Jul 21, 2025 | 10.35 | 10.41 | 10.22 | 10.24 | 10.10 | -0.49% | 532,549 |
| Jul 18, 2025 | 10.43 | 10.44 | 10.26 | 10.29 | 10.15 | -0.58% | 585,738 |