Heritage Commerce Corp (HTBK)
10.45
-0.16 (-1.51%)
At close: Mar 03, 2025, 3:59 PM
10.45
0.00%
After-hours: Mar 03, 2025, 04:54 PM EST
HTBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.58 | 10.67 | 10.55 | 10.61 | 0.11 | 1.05% | 374,634 |
| Feb 27, 2025 | 10.50 | 10.64 | 10.40 | 10.50 | -0.01 | -0.10% | 593,505 |
| Feb 26, 2025 | 10.17 | 10.59 | 10.17 | 10.51 | -0.05 | -0.47% | 339,900 |
| Feb 25, 2025 | 10.55 | 10.68 | 10.47 | 10.56 | 0.07 | 0.67% | 381,343 |
| Feb 24, 2025 | 10.56 | 10.64 | 10.42 | 10.49 | -0.01 | -0.10% | 372,500 |
| Feb 21, 2025 | 10.86 | 10.86 | 10.44 | 10.50 | -0.25 | -2.33% | 570,206 |
| Feb 20, 2025 | 10.67 | 10.76 | 10.30 | 10.75 | 0.03 | 0.28% | 1,109,826 |
| Feb 19, 2025 | 10.62 | 10.75 | 10.59 | 10.72 | 0.00 | 0.00% | 369,313 |
| Feb 18, 2025 | 10.21 | 10.73 | 10.21 | 10.72 | 0.07 | 0.66% | 337,838 |
| Feb 14, 2025 | 10.64 | 10.79 | 10.00 | 10.65 | 0.06 | 0.57% | 474,646 |
| Feb 13, 2025 | 10.52 | 10.62 | 10.40 | 10.59 | 0.13 | 1.24% | 441,322 |
| Feb 12, 2025 | 10.42 | 10.53 | 10.35 | 10.46 | -0.11 | -1.04% | 411,600 |
| Feb 11, 2025 | 10.28 | 10.57 | 10.26 | 10.57 | 0.23 | 2.22% | 241,245 |
| Feb 10, 2025 | 10.35 | 10.40 | 10.18 | 10.34 | 0.02 | 0.19% | 349,900 |
| Feb 7, 2025 | 10.32 | 10.43 | 10.17 | 10.32 | 0.10 | 0.98% | 797,300 |
| Feb 6, 2025 | 9.91 | 10.22 | 9.78 | 10.22 | 0.23 | 2.30% | 620,300 |
| Feb 5, 2025 | 9.82 | 10.00 | 9.79 | 9.99 | 0.18 | 1.83% | 438,135 |
| Feb 4, 2025 | 9.59 | 9.82 | 9.59 | 9.81 | 0.15 | 1.55% | 263,929 |
| Feb 3, 2025 | 9.40 | 9.71 | 9.35 | 9.66 | -0.03 | -0.31% | 422,508 |
| Jan 31, 2025 | 9.77 | 9.81 | 9.59 | 9.69 | -0.11 | -1.12% | 352,753 |
| Jan 30, 2025 | 9.70 | 9.86 | 9.65 | 9.80 | 0.18 | 1.87% | 306,500 |
| Jan 29, 2025 | 9.57 | 9.73 | 9.46 | 9.62 | -0.01 | -0.10% | 337,000 |
| Jan 28, 2025 | 9.70 | 9.76 | 9.62 | 9.63 | -0.07 | -0.72% | 378,500 |
| Jan 27, 2025 | 9.63 | 9.85 | 9.61 | 9.70 | 0.16 | 1.68% | 605,700 |
| Jan 24, 2025 | 9.25 | 9.91 | 9.21 | 9.54 | 0.35 | 3.81% | 546,817 |
| Jan 23, 2025 | 9.09 | 9.24 | 9.09 | 9.19 | 0.07 | 0.77% | 309,600 |
| Jan 22, 2025 | 9.22 | 9.23 | 9.10 | 9.12 | -0.16 | -1.72% | 763,820 |
| Jan 21, 2025 | 9.30 | 9.38 | 9.27 | 9.28 | 0.06 | 0.65% | 274,900 |
| Jan 17, 2025 | 9.28 | 9.34 | 9.14 | 9.22 | 0.00 | 0.00% | 193,500 |
| Jan 16, 2025 | 9.15 | 9.27 | 9.07 | 9.22 | 0.05 | 0.55% | 365,738 |
| Jan 15, 2025 | 9.26 | 9.29 | 9.09 | 9.17 | 0.15 | 1.66% | 204,908 |
| Jan 14, 2025 | 8.83 | 9.03 | 8.78 | 9.02 | 0.25 | 2.85% | 232,300 |
| Jan 13, 2025 | 8.70 | 8.79 | 8.64 | 8.77 | 0.02 | 0.23% | 311,600 |
| Jan 10, 2025 | 8.91 | 8.91 | 8.62 | 8.75 | -0.26 | -2.89% | 367,800 |
| Jan 8, 2025 | 9.03 | 9.07 | 8.92 | 9.01 | -0.07 | -0.77% | 221,124 |
| Jan 7, 2025 | 9.23 | 9.52 | 9.00 | 9.08 | -0.10 | -1.09% | 347,013 |
| Jan 6, 2025 | 9.24 | 9.41 | 9.16 | 9.18 | -0.06 | -0.65% | 346,938 |
| Jan 3, 2025 | 9.28 | 9.34 | 9.09 | 9.24 | 0.01 | 0.11% | 185,425 |
| Jan 2, 2025 | 9.49 | 9.51 | 9.21 | 9.23 | -0.15 | -1.60% | 338,818 |
| Dec 31, 2024 | 9.40 | 9.45 | 9.31 | 9.38 | 0.01 | 0.11% | 306,137 |
| Dec 30, 2024 | 9.40 | 9.48 | 9.31 | 9.37 | -0.06 | -0.64% | 416,000 |
| Dec 27, 2024 | 9.52 | 9.60 | 9.35 | 9.43 | -0.12 | -1.26% | 285,400 |
| Dec 26, 2024 | 9.51 | 9.72 | 9.46 | 9.55 | -0.01 | -0.10% | 237,000 |
| Dec 24, 2024 | 9.52 | 9.59 | 9.47 | 9.56 | 0.04 | 0.42% | 139,637 |
| Dec 23, 2024 | 9.56 | 9.95 | 9.51 | 9.52 | -0.07 | -0.73% | 208,543 |
| Dec 20, 2024 | 9.49 | 9.83 | 9.49 | 9.59 | -0.01 | -0.10% | 864,220 |
| Dec 19, 2024 | 9.77 | 10.06 | 9.52 | 9.60 | 0.00 | 0.00% | 395,504 |
| Dec 18, 2024 | 10.14 | 10.20 | 9.57 | 9.60 | -0.48 | -4.76% | 546,626 |
| Dec 17, 2024 | 10.30 | 10.41 | 10.07 | 10.08 | -0.25 | -2.42% | 228,316 |
| Dec 16, 2024 | 10.46 | 10.50 | 10.31 | 10.33 | -0.10 | -0.96% | 296,921 |