Skip to main content
Heritage Commerce Corp (FRA:XHC)
Germany flag Germany · Delayed Price · Currency is EUR
9.65
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:02 AM CET

Heritage Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.659.659.659.659.651.58%-
Dec 3, 20259.509.509.509.509.50--
Dec 2, 20259.509.509.509.509.502.15%-
Dec 1, 20259.309.309.309.309.30-1.59%-
Nov 28, 20259.459.459.459.459.450.53%-
Nov 27, 20259.409.409.409.409.402.17%-
Nov 26, 20259.209.209.209.209.20-0.54%-
Nov 25, 20259.259.259.259.259.250.54%-
Nov 24, 20259.209.209.209.209.202.79%-
Nov 21, 20258.958.958.958.958.950.56%-
Nov 20, 20258.908.908.908.908.901.71%-
Nov 19, 20258.758.758.758.758.750.57%-
Nov 18, 20258.708.708.708.708.70-3.33%-
Nov 17, 20259.009.009.009.009.00--
Nov 14, 20259.009.009.009.009.00-1.64%-
Nov 13, 20259.159.159.159.159.15--
Nov 12, 20259.159.159.159.159.15-2.66%-
Nov 11, 20259.209.409.209.409.405.62%52
Nov 10, 20258.908.908.908.908.90-0.56%-
Nov 7, 20258.958.958.958.958.95-2.72%-
Nov 6, 20259.209.209.209.209.200.55%-
Nov 5, 20259.159.159.159.159.040.55%-
Nov 4, 20259.109.109.109.108.997.06%-
Nov 3, 20258.508.508.508.508.39-5.03%-
Oct 31, 20258.958.958.958.958.840.56%-
Oct 30, 20258.908.908.908.908.79-1.66%-
Oct 29, 20259.059.059.059.058.940.56%-
Oct 28, 20259.009.009.009.008.89--
Oct 27, 20259.009.009.009.008.898.43%-
Oct 24, 20258.308.308.308.308.20-1.19%-
Oct 23, 20258.408.408.408.408.30-0.59%-
Oct 22, 20258.458.458.458.458.350.60%-
Oct 21, 20258.408.408.408.408.303.70%-
Oct 20, 20258.108.108.108.108.001.89%-
Oct 17, 20257.957.957.957.957.85-4.79%-
Oct 16, 20258.358.358.358.358.25-2.34%-
Oct 15, 20258.558.558.558.558.443.64%-
Oct 14, 20258.258.258.258.258.152.48%-
Oct 13, 20258.058.058.058.057.95-3.01%-
Oct 10, 20258.308.308.308.308.20-0.60%-
Oct 9, 20258.358.358.358.358.25-0.60%-
Oct 8, 20258.408.408.408.408.30-0.59%-
Oct 7, 20258.458.458.458.458.351.20%-
Oct 6, 20258.358.358.358.358.250.60%-
Oct 3, 20258.308.308.308.308.20--
Oct 2, 20258.308.308.308.308.20-1.19%-
Oct 1, 20258.408.408.408.408.30--
Sep 30, 20258.408.408.408.408.30-1.75%-
Sep 29, 20258.558.558.558.558.44--
Sep 26, 20258.558.558.558.558.440.59%-
Sep 25, 20258.508.508.508.508.393.66%-
Sep 24, 20258.208.208.208.208.10-3.53%-
Sep 23, 20258.508.508.508.508.39-2.30%-
Sep 22, 20258.708.708.708.708.59--
Sep 19, 20258.808.808.708.708.593.57%150
Sep 18, 20258.408.408.408.408.30--
Sep 17, 20258.408.408.408.408.30-0.59%-
Sep 16, 20258.458.458.458.458.35-1.74%-
Sep 15, 20258.608.608.608.608.49-1.15%-
Sep 12, 20258.708.708.708.708.59--
Sep 11, 20258.708.708.708.708.590.58%-
Sep 10, 20258.658.658.658.658.54--
Sep 9, 20258.658.658.658.658.54--
Sep 8, 20258.658.658.658.658.54-1.70%-
Sep 5, 20258.808.808.808.808.690.57%-
Sep 4, 20258.758.758.758.758.64--
Sep 3, 20258.758.758.758.758.64-0.57%-
Sep 2, 20258.808.808.808.808.694.76%-
Sep 1, 20258.408.408.408.408.30-4.55%-
Aug 29, 20258.808.808.808.808.69-1.12%-
Aug 28, 20258.908.908.908.908.790.56%-
Aug 27, 20258.858.858.858.858.742.31%-
Aug 26, 20258.658.658.658.658.541.17%-
Aug 25, 20258.558.558.558.558.442.40%-
Aug 22, 20258.358.358.358.358.25--
Aug 21, 20258.358.358.358.358.25--
Aug 20, 20258.358.358.358.358.25--
Aug 19, 20258.358.358.358.358.252.45%-
Aug 18, 20258.158.158.158.158.05-2.98%-
Aug 15, 20258.408.408.408.408.30--
Aug 14, 20258.408.408.408.408.30--
Aug 13, 20258.408.408.408.408.305.00%-
Aug 12, 20258.008.008.008.007.901.91%-
Aug 11, 20257.857.857.857.857.75-1.26%-
Aug 8, 20257.957.957.957.957.85--
Aug 7, 20257.957.957.957.957.85-5.92%-
Aug 6, 20257.858.457.858.458.244.97%242
Aug 5, 20258.058.058.058.057.851.90%-
Aug 4, 20257.907.907.907.907.70-1.86%-
Aug 1, 20258.058.058.058.057.85-0.62%-
Jul 31, 20258.108.108.108.107.89-2.41%-
Jul 30, 20258.308.308.308.308.09-1.19%-
Jul 29, 20258.408.408.408.408.195.00%-
Jul 28, 20258.008.008.008.007.80-4.76%-
Jul 25, 20258.408.408.408.408.19-1.75%-
Jul 24, 20258.558.558.558.558.33-0.58%-
Jul 23, 20258.608.608.608.608.38-1.15%-
Jul 22, 20258.708.708.708.708.48-0.57%-
Jul 21, 20258.758.758.758.758.53-1.13%-
Jul 18, 20258.858.858.858.858.62--