Heritage Commerce Corp - Common Stock (HTBK)
9.2600
-0.0300 (-0.32%)
NASDAQ · Last Trade: Jun 1st, 1:04 AM EDT
Historical Prices For Heritage Commerce Corp - Common Stock (HTBK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 9.26 | 9.31 | 9.17 | 9.26 | 620,247 | 9.26 |
| 5/29/2025 | 9.19 | 9.29 | 9.13 | 9.29 | 406,555 | 9.29 |
| 5/28/2025 | 9.26 | 9.29 | 9.11 | 9.13 | 384,585 | 9.13 |
| 5/27/2025 | 9.14 | 9.29 | 9.07 | 9.28 | 247,886 | 9.28 |
| 5/23/2025 | 8.98 | 9.09 | 8.92 | 9.04 | 200,710 | 9.04 |
| 5/22/2025 | 9.05 | 9.18 | 9.03 | 9.10 | 250,015 | 9.10 |
| 5/21/2025 | 9.28 | 9.30 | 9.08 | 9.09 | 211,553 | 9.09 |
| 5/20/2025 | 9.37 | 9.39 | 9.33 | 9.35 | 149,270 | 9.35 |
| 5/19/2025 | 9.40 | 9.42 | 9.34 | 9.39 | 186,709 | 9.39 |
| 5/16/2025 | 9.50 | 9.54 | 9.41 | 9.48 | 248,260 | 9.48 |
| 5/15/2025 | 9.46 | 9.56 | 9.41 | 9.52 | 163,603 | 9.52 |
| 5/14/2025 | 9.47 | 9.54 | 9.43 | 9.46 | 216,613 | 9.46 |
| 5/13/2025 | 9.50 | 9.57 | 9.33 | 9.51 | 202,726 | 9.51 |
| 5/12/2025 | 9.46 | 9.66 | 9.45 | 9.46 | 320,533 | 9.46 |
| 5/09/2025 | 9.32 | 9.40 | 9.19 | 9.20 | 218,191 | 9.20 |
| 5/08/2025 | 9.16 | 9.36 | 9.13 | 9.30 | 330,900 | 9.30 |
| 5/07/2025 | 9.26 | 9.32 | 9.19 | 9.19 | 290,057 | 9.06 |
| 5/06/2025 | 9.18 | 9.29 | 9.14 | 9.18 | 317,481 | 9.05 |
| 5/05/2025 | 9.19 | 9.38 | 9.16 | 9.24 | 212,530 | 9.11 |
| 5/02/2025 | 9.18 | 9.33 | 9.14 | 9.30 | 276,244 | 9.17 |
| 5/01/2025 | 9.03 | 9.17 | 8.98 | 9.08 | 364,983 | 8.95 |
| 4/30/2025 | 8.99 | 9.18 | 8.89 | 9.04 | 324,040 | 8.91 |
| 4/29/2025 | 8.89 | 9.11 | 8.88 | 9.08 | 245,368 | 8.95 |
| 4/28/2025 | 8.91 | 8.96 | 8.73 | 8.92 | 418,607 | 8.79 |
| 4/25/2025 | 9.19 | 9.19 | 8.81 | 8.96 | 288,015 | 8.83 |
| 4/24/2025 | 9.05 | 9.14 | 8.98 | 9.11 | 441,460 | 8.98 |
| 4/23/2025 | 9.13 | 9.27 | 9.00 | 9.07 | 297,035 | 8.94 |
| 4/22/2025 | 8.78 | 8.98 | 8.73 | 8.95 | 302,807 | 8.82 |
| 4/21/2025 | 8.62 | 8.71 | 8.56 | 8.70 | 265,461 | 8.58 |
| 4/17/2025 | 8.60 | 8.75 | 8.60 | 8.66 | 580,610 | 8.54 |
| 4/16/2025 | 8.51 | 8.63 | 8.48 | 8.61 | 266,642 | 8.49 |
| 4/15/2025 | 8.37 | 8.60 | 8.37 | 8.51 | 201,026 | 8.39 |
| 4/14/2025 | 8.34 | 8.41 | 8.17 | 8.36 | 332,290 | 8.24 |
| 4/11/2025 | 8.21 | 8.39 | 8.11 | 8.26 | 305,610 | 8.14 |
| 4/10/2025 | 8.61 | 8.62 | 8.09 | 8.25 | 501,667 | 8.13 |
| 4/09/2025 | 8.35 | 8.99 | 8.14 | 8.81 | 444,760 | 8.69 |
| 4/08/2025 | 8.73 | 8.73 | 8.25 | 8.39 | 349,050 | 8.27 |
| 4/07/2025 | 8.21 | 8.70 | 8.12 | 8.45 | 402,894 | 8.33 |
| 4/04/2025 | 8.39 | 8.51 | 8.19 | 8.47 | 406,803 | 8.35 |
| 4/03/2025 | 9.12 | 9.13 | 8.69 | 8.70 | 447,886 | 8.58 |
| 4/02/2025 | 9.35 | 9.49 | 9.33 | 9.48 | 223,005 | 9.35 |
| 4/01/2025 | 9.45 | 9.49 | 9.34 | 9.46 | 239,948 | 9.33 |
| 3/31/2025 | 9.45 | 9.58 | 9.41 | 9.52 | 326,403 | 9.39 |
| 3/28/2025 | 9.73 | 9.81 | 9.50 | 9.54 | 272,230 | 9.41 |
| 3/27/2025 | 9.67 | 9.81 | 9.58 | 9.72 | 221,720 | 9.58 |
| 3/26/2025 | 9.64 | 9.79 | 9.62 | 9.65 | 212,532 | 9.51 |
| 3/25/2025 | 9.74 | 9.76 | 9.62 | 9.62 | 219,619 | 9.48 |
| 3/24/2025 | 9.68 | 9.77 | 9.64 | 9.72 | 228,795 | 9.58 |
| 3/21/2025 | 9.51 | 9.61 | 9.41 | 9.53 | 489,226 | 9.40 |
| 3/20/2025 | 9.62 | 9.77 | 9.57 | 9.57 | 217,565 | 9.43 |
| 3/19/2025 | 9.66 | 9.77 | 9.59 | 9.71 | 265,169 | 9.57 |
| 3/18/2025 | 9.61 | 9.70 | 9.57 | 9.64 | 248,381 | 9.50 |
| 3/17/2025 | 9.64 | 9.75 | 9.57 | 9.64 | 242,443 | 9.50 |
| 3/14/2025 | 9.61 | 9.69 | 9.55 | 9.64 | 505,300 | 9.50 |
| 3/13/2025 | 9.57 | 9.66 | 9.48 | 9.49 | 212,829 | 9.36 |
| 3/12/2025 | 9.57 | 9.65 | 9.47 | 9.54 | 319,719 | 9.41 |
| 3/11/2025 | 9.66 | 9.78 | 9.45 | 9.45 | 339,501 | 9.32 |
| 3/10/2025 | 9.93 | 9.96 | 9.60 | 9.61 | 401,240 | 9.47 |
| 3/07/2025 | 10.01 | 10.12 | 9.90 | 10.02 | 362,626 | 9.88 |
| 3/06/2025 | 10.02 | 10.17 | 9.92 | 9.99 | 449,251 | 9.85 |
| 3/05/2025 | 10.15 | 10.27 | 10.02 | 10.08 | 503,881 | 9.94 |
| 3/04/2025 | 10.39 | 10.39 | 10.09 | 10.12 | 475,558 | 9.98 |
| 3/03/2025 | 10.61 | 10.67 | 10.38 | 10.45 | 486,796 | 10.30 |