Heritage Commerce Corp (HTBK)
8.71
-0.77 (-8.12%)
At close: Apr 03, 2025, 3:59 PM
8.63
-0.98%
Pre-market: Apr 04, 2025, 04:33 AM EDT
Heritage Commerce Corp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 9.12 | 9.13 | 8.69 | 8.70 | -0.78 | -8.23% | 447,880 |
| Apr 2, 2025 | 9.35 | 9.49 | 9.33 | 9.48 | 0.02 | 0.21% | 223,005 |
| Apr 1, 2025 | 9.45 | 9.49 | 9.34 | 9.46 | -0.06 | -0.63% | 239,948 |
| Mar 31, 2025 | 9.45 | 9.58 | 9.41 | 9.52 | -0.02 | -0.21% | 326,403 |
| Mar 28, 2025 | 9.73 | 9.81 | 9.50 | 9.54 | -0.18 | -1.85% | 272,230 |
| Mar 27, 2025 | 9.67 | 9.81 | 9.58 | 9.72 | 0.07 | 0.73% | 221,720 |
| Mar 26, 2025 | 9.64 | 9.79 | 9.62 | 9.65 | 0.03 | 0.31% | 212,532 |
| Mar 25, 2025 | 9.74 | 9.76 | 9.62 | 9.62 | -0.10 | -1.03% | 219,619 |
| Mar 24, 2025 | 9.68 | 9.77 | 9.64 | 9.72 | 0.19 | 1.99% | 228,800 |
| Mar 21, 2025 | 9.51 | 9.61 | 9.41 | 9.53 | -0.04 | -0.42% | 489,226 |
| Mar 20, 2025 | 9.62 | 9.77 | 9.57 | 9.57 | -0.14 | -1.44% | 217,600 |
| Mar 19, 2025 | 9.66 | 9.77 | 9.59 | 9.71 | 0.07 | 0.73% | 265,200 |
| Mar 18, 2025 | 9.61 | 9.70 | 9.57 | 9.64 | 0.00 | 0.00% | 248,400 |
| Mar 17, 2025 | 9.64 | 9.75 | 9.57 | 9.64 | 0.00 | 0.00% | 242,443 |
| Mar 14, 2025 | 9.61 | 9.69 | 9.56 | 9.64 | 0.15 | 1.58% | 505,300 |
| Mar 13, 2025 | 9.57 | 9.66 | 9.48 | 9.49 | -0.05 | -0.52% | 212,829 |
| Mar 12, 2025 | 9.57 | 9.65 | 9.47 | 9.54 | 0.09 | 0.95% | 319,719 |
| Mar 11, 2025 | 9.66 | 9.78 | 9.45 | 9.45 | -0.16 | -1.66% | 339,501 |
| Mar 10, 2025 | 9.93 | 9.96 | 9.60 | 9.61 | -0.41 | -4.09% | 401,240 |
| Mar 7, 2025 | 10.01 | 10.12 | 9.90 | 10.02 | 0.03 | 0.30% | 362,626 |
| Mar 6, 2025 | 10.02 | 10.17 | 9.92 | 9.99 | -0.09 | -0.89% | 449,300 |
| Mar 5, 2025 | 10.15 | 10.27 | 10.02 | 10.08 | -0.04 | -0.40% | 503,900 |
| Mar 4, 2025 | 10.39 | 10.39 | 10.09 | 10.12 | -0.33 | -3.16% | 475,600 |
| Mar 3, 2025 | 10.61 | 10.67 | 10.38 | 10.45 | -0.16 | -1.51% | 486,800 |
| Feb 28, 2025 | 10.58 | 10.67 | 10.55 | 10.61 | 0.11 | 1.05% | 375,400 |
| 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 |