Heritage Commerce Corp - HTBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	11.13	11.36	11.36	11.38	11.06	355,500
December 02, 2025	11.15	11.12	11.12	11.21	11.09	382,100
December 01, 2025	10.76	11.13	11.13	11.14	10.76	460,300
November 28, 2025	11	10.89	10.89	11.02	10.87	140,916
November 26, 2025	11.03	11	11	11.08	10.78	415,727
November 25, 2025	10.84	11.07	11.07	11.17	10.8	558,000
November 24, 2025	10.66	10.77	10.77	10.79	10.59	527,336
November 21, 2025	10.43	10.66	10.66	10.81	10.43	646,200
November 20, 2025	10.45	10.41	10.41	10.6	10.39	387,940
November 19, 2025	10.25	10.33	10.33	10.35	10.2	313,337
November 18, 2025	10.21	10.24	10.24	10.37	10.21	314,605
November 17, 2025	10.52	10.2	10.2	10.59	10.15	362,100
November 14, 2025	10.51	10.58	10.58	10.6	10.4	280,400
November 13, 2025	10.67	10.56	10.56	10.75	10.5	240,838
November 12, 2025	10.73	10.71	10.71	10.85	10.67	349,700
November 11, 2025	10.69	10.74	10.74	10.78	10.64	268,200
November 10, 2025	10.6	10.74	10.74	10.8	10.58	549,900
November 07, 2025	10.47	10.58	10.58	10.58	10.41	364,078
November 06, 2025	10.67	10.47	10.47	10.73	10.45	351,100
November 05, 2025	10.65	10.82	10.69	10.83	10.58	450,034
November 04, 2025	10.52	10.61	10.48	10.64	10.42	475,507
November 03, 2025	10.39	10.59	10.46	10.6	10.31	411,818
October 31, 2025	10.44	10.4	10.28	10.5	10.32	370,200
October 30, 2025	10.43	10.46	10.33	10.64	10.43	320,800
October 29, 2025	10.65	10.44	10.31	10.75	10.36	394,300
October 28, 2025	10.6	10.64	10.51	10.69	10.5	436,100
October 27, 2025	10.73	10.62	10.49	10.9	10.59	563,200
October 24, 2025	9.99	10.6	10.47	10.84	9.91	751,000
October 23, 2025	9.92	9.74	9.62	9.92	9.73	323,800
October 22, 2025	9.94	9.89	9.77	10.07	9.86	418,800
October 21, 2025	9.83	9.93	9.93	9.94	9.8	307,244
October 20, 2025	9.61	9.85	9.85	9.87	9.58	323,608
October 17, 2025	9.51	9.58	9.58	9.65	9.49	432,400
October 16, 2025	9.72	9.42	9.42	9.76	9.34	526,543
October 15, 2025	10.06	9.83	9.83	10.06	9.78	248,600
October 14, 2025	9.53	10.02	10.02	10.06	9.53	330,300
October 13, 2025	9.62	9.63	9.63	9.66	9.47	296,600
October 10, 2025	9.75	9.47	9.47	9.95	9.47	582,400
October 09, 2025	9.79	9.69	9.69	9.86	9.68	218,446
October 08, 2025	9.89	9.83	9.83	9.9	9.78	201,700
October 07, 2025	9.99	9.85	9.85	10.06	9.84	271,653
October 06, 2025	9.94	9.97	9.97	10.07	9.86	353,700
October 03, 2025	9.8	9.86	9.86	9.98	9.8	255,400
October 02, 2025	9.82	9.8	9.8	9.87	9.74	332,033
October 01, 2025	9.9	9.84	9.84	9.95	9.79	324,500
September 30, 2025	9.95	9.93	9.93	10	9.82	305,500
September 29, 2025	10.11	9.96	9.96	10.12	9.92	289,100
September 26, 2025	10.09	10.09	10.09	10.15	10.04	200,300
September 25, 2025	10.02	10.05	10.05	10.07	9.97	288,800
September 24, 2025	10.11	10.09	10.09	10.21	10.02	238,148
September 23, 2025	10.16	10.07	10.07	10.27	10.07	296,691
September 22, 2025	10.21	10.14	10.14	10.3	10.13	326,600
September 19, 2025	10.37	10.24	10.24	10.38	10.24	1.04M
September 18, 2025	10.12	10.42	10.42	10.43	10.1	239,300
September 17, 2025	10.08	10.09	10.09	10.31	10.04	354,100
September 16, 2025	10.02	10.03	10.03	10.05	9.9	280,700
September 15, 2025	10.21	10.06	10.06	10.22	10.04	337,200
September 12, 2025	10.29	10.16	10.16	10.3	10.14	276,429
September 11, 2025	10.28	10.3	10.3	10.33	10.2	318,100
September 10, 2025	10.19	10.26	10.26	10.26	10.12	225,313

Heritage Commerce Corp (HTBK) NASDAQ