Heritage Commerce Corp - HTBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.38	10.22	10.22	10.46	10.19	225,945
September 04, 2025	10.26	10.34	10.34	10.35	10.21	327,100
September 03, 2025	10.2	10.22	10.22	10.32	10.11	293,215
September 02, 2025	10.24	10.25	10.25	10.28	10.1	421,900
August 29, 2025	10.4	10.33	10.33	10.46	10.3	335,800
August 28, 2025	10.49	10.36	10.36	10.49	10.31	358,145
August 27, 2025	10.28	10.43	10.43	10.44	10.26	381,309
August 26, 2025	10.1	10.31	10.31	10.35	10.1	836,100
August 25, 2025	10.08	10.1	10.1	10.18	10.05	831,600
August 22, 2025	9.77	10.09	10.09	10.14	9.68	1.02M
August 21, 2025	9.71	9.74	9.74	9.81	9.68	287,700
August 20, 2025	9.87	9.78	9.78	9.91	9.78	296,838
August 19, 2025	9.82	9.84	9.84	9.96	9.75	435,700
August 18, 2025	9.66	9.86	9.86	9.87	9.66	429,439
August 15, 2025	9.93	9.69	9.69	9.94	9.68	303,610
August 14, 2025	9.87	9.91	9.91	9.92	9.75	465,433
August 13, 2025	9.94	9.96	9.96	10.07	9.89	956,800
August 12, 2025	9.46	9.92	9.92	9.93	9.46	440,367
August 11, 2025	9.34	9.42	9.42	9.44	9.3	404,039
August 08, 2025	9.41	9.3	9.3	9.41	9.29	519,900
August 07, 2025	9.4	9.32	9.32	9.41	9.27	617,216
August 06, 2025	9.4	9.44	9.31	9.47	9.32	1.28M
August 05, 2025	9.44	9.32	9.19	9.56	9.21	494,000
August 04, 2025	9.32	9.39	9.26	9.4	9.27	582,612
August 01, 2025	9.2	9.25	9.12	9.3	9.02	852,500
July 31, 2025	9.25	9.25	9.25	9.51	9.21	880,421
July 30, 2025	9.68	9.3	9.3	9.74	9.24	1.89M
July 29, 2025	9.73	9.63	9.63	9.81	9.62	519,404
July 28, 2025	9.61	9.78	9.78	9.86	9.61	595,900
July 25, 2025	9.8	9.58	9.58	9.8	9.45	696,400
July 24, 2025	10.1	9.89	9.89	10.1	9.87	460,900
July 23, 2025	10.24	10.15	10.15	10.28	10.06	429,600
July 22, 2025	10.22	10.19	10.19	10.35	10.18	445,238
July 21, 2025	10.35	10.24	10.24	10.41	10.22	532,549
July 18, 2025	10.43	10.29	10.29	10.44	10.26	579,641
July 17, 2025	10.26	10.35	10.35	10.44	10.26	781,600
July 16, 2025	10.22	10.29	10.29	10.32	10.08	373,630
July 15, 2025	10.44	10.19	10.19	10.53	10.19	507,000
July 14, 2025	10.39	10.48	10.48	10.52	10.39	570,607
July 11, 2025	10.41	10.37	10.37	10.45	10.34	288,707
July 10, 2025	10.5	10.47	10.47	10.57	10.44	401,918
July 09, 2025	10.59	10.51	10.51	10.63	10.41	313,117
July 08, 2025	10.59	10.55	10.55	10.68	10.52	360,800
July 07, 2025	10.62	10.56	10.56	10.76	10.2	427,600
July 03, 2025	10.63	10.69	10.69	10.77	10.54	378,800
July 02, 2025	10.29	10.57	10.57	10.58	10.26	553,700
July 01, 2025	9.89	10.24	10.24	10.34	9.82	958,700
June 30, 2025	9.87	9.93	9.93	10	9.87	1.09M
June 27, 2025	9.8	9.79	9.79	9.88	9.73	866,200
June 26, 2025	9.67	9.77	9.77	9.81	9.65	683,353
June 25, 2025	9.68	9.62	9.62	9.68	9.59	269,000
June 24, 2025	9.6	9.68	9.68	9.81	9.59	284,831
June 23, 2025	9.29	9.55	9.55	9.56	9.27	323,400
June 20, 2025	9.25	9.3	9.3	9.31	9.19	621,000
June 18, 2025	9.14	9.21	9.21	9.29	9.11	382,900
June 17, 2025	9.18	9.15	9.15	9.27	9.14	324,513
June 16, 2025	9.4	9.25	9.25	9.4	9.22	354,800
June 13, 2025	9.4	9.29	9.29	9.45	9.29	322,011
June 12, 2025	9.55	9.54	9.54	9.62	9.45	305,200
June 11, 2025	9.69	9.62	9.62	9.74	9.57	559,936

Heritage Commerce Corp (HTBK) NASDAQ