Heritage Commerce Corp - HTBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.32	13.3	13.3	13.4	13.16	608,400
February 19, 2026	13.33	13.33	13.33	13.41	13.22	551,800
February 18, 2026	13.46	13.41	13.41	13.71	13.33	529,800
February 17, 2026	13.3	13.44	13.44	13.53	13.3	547,815
February 13, 2026	13.23	13.3	13.3	13.41	13.04	380,941
February 12, 2026	13.46	13.23	13.23	13.56	13.04	583,500
February 11, 2026	13.6	13.32	13.32	13.73	13.29	522,100
February 10, 2026	13.63	13.46	13.46	13.73	13.4	471,200
February 09, 2026	13.68	13.67	13.67	13.83	13.66	367,743
February 06, 2026	13.3	13.7	13.7	13.82	13.3	989,000
February 05, 2026	13.19	13.41	13.41	13.46	13.07	956,902
February 04, 2026	13.32	13.44	13.31	13.56	13.19	843,640
February 03, 2026	13.15	13.16	13.03	13.4	12.98	824,525
February 02, 2026	12.72	13.08	12.95	13.18	12.72	434,900
January 30, 2026	12.68	12.73	12.73	12.82	12.65	653,700
January 29, 2026	12.64	12.7	12.7	12.76	12.56	502,700
January 28, 2026	12.62	12.55	12.55	12.73	12.49	510,400
January 27, 2026	12.78	12.64	12.64	12.97	12.62	610,929
January 26, 2026	12.84	12.78	12.78	13.12	12.66	966,534
January 23, 2026	13.43	12.87	12.87	13.46	12.87	744,305
January 22, 2026	13.46	13.37	13.37	13.64	13.32	618,146
January 21, 2026	12.77	13.46	13.46	13.49	12.77	1.14M
January 20, 2026	12.66	12.7	12.7	12.84	12.63	503,149
January 16, 2026	12.82	12.85	12.85	12.94	12.77	689,419
January 15, 2026	12.45	12.82	12.82	12.92	12.45	621,613
January 14, 2026	12.35	12.45	12.45	12.5	12.22	524,600
January 13, 2026	12.32	12.36	12.36	12.46	12.25	566,900
January 12, 2026	12.43	12.32	12.32	12.48	12.3	439,239
January 09, 2026	12.71	12.52	12.52	12.74	12.5	445,412
January 08, 2026	12.18	12.65	12.65	12.78	12.18	1.63M
January 07, 2026	12.29	12.3	12.3	12.45	12.24	726,300
January 06, 2026	12.27	12.43	12.43	12.52	12.17	1.76M
January 05, 2026	12.06	12.34	12.34	12.51	12.06	1.08M
January 02, 2026	12.06	12.06	12.06	12.13	11.84	742,524
December 31, 2025	12.16	12.01	12.01	12.2	12.01	423,800
December 30, 2025	12.44	12.12	12.12	12.44	12.12	734,400
December 29, 2025	12.49	12.42	12.42	12.55	12.36	1.03M
December 26, 2025	12.53	12.54	12.54	12.61	12.46	511,530
December 24, 2025	12.5	12.56	12.56	12.63	12.46	482,600
December 23, 2025	12.47	12.49	12.49	12.66	12.47	991,020
December 22, 2025	12.37	12.53	12.53	12.68	12.37	1.99M
December 19, 2025	12.38	12.42	12.42	12.74	12.33	2.98M
December 18, 2025	12.44	12.46	12.46	12.89	12.17	9.46M
December 17, 2025	12.11	12.21	12.21	12.29	12.11	554,600
December 16, 2025	12.1	12.13	12.13	12.23	12.08	490,721
December 15, 2025	12.13	12.1	12.1	12.19	12.04	452,611
December 12, 2025	12.08	12.04	12.04	12.09	11.93	488,723
December 11, 2025	11.87	12	12	12.06	11.87	410,271
December 10, 2025	11.5	11.91	11.91	11.97	11.5	711,621
December 09, 2025	11.53	11.5	11.5	11.71	11.49	365,100
December 08, 2025	11.41	11.51	11.51	11.58	11.12	376,900
December 05, 2025	11.34	11.41	11.41	11.44	11.31	428,400
December 04, 2025	11.3	11.34	11.34	11.4	11.28	295,700
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

Heritage Commerce Corp (HTBK) NASDAQ