Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
12.24
-0.19 (-1.53%)
Mar 6, 2026, 4:00 PM EST - Market closed
Heritage Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.08 | 12.25 | 11.93 | 12.24 | 12.24 | -1.53% | 523,037 |
| Mar 5, 2026 | 12.46 | 12.61 | 12.31 | 12.43 | 12.43 | -1.27% | 374,442 |
| Mar 4, 2026 | 12.80 | 12.80 | 12.57 | 12.59 | 12.59 | -0.55% | 551,785 |
| Mar 3, 2026 | 12.34 | 12.72 | 12.28 | 12.66 | 12.66 | 0.32% | 836,616 |
| Mar 2, 2026 | 12.27 | 12.77 | 12.16 | 12.62 | 12.62 | 1.53% | 506,424 |
| Feb 27, 2026 | 12.69 | 12.84 | 12.37 | 12.43 | 12.43 | -4.09% | 727,606 |
| Feb 26, 2026 | 12.97 | 13.23 | 12.79 | 12.96 | 12.96 | 0.08% | 654,829 |
| Feb 25, 2026 | 12.80 | 12.99 | 12.72 | 12.95 | 12.95 | 2.13% | 855,375 |
| Feb 24, 2026 | 12.60 | 12.69 | 12.49 | 12.68 | 12.68 | 0.48% | 620,013 |
| Feb 23, 2026 | 13.32 | 13.50 | 12.52 | 12.62 | 12.62 | -5.11% | 594,408 |
| Feb 20, 2026 | 13.32 | 13.40 | 13.16 | 13.30 | 13.30 | -0.23% | 604,780 |
| Feb 19, 2026 | 13.33 | 13.41 | 13.22 | 13.33 | 13.33 | -0.60% | 545,550 |
| Feb 18, 2026 | 13.46 | 13.71 | 13.33 | 13.41 | 13.41 | -0.22% | 529,778 |
| Feb 17, 2026 | 13.30 | 13.53 | 13.30 | 13.44 | 13.44 | 1.05% | 547,771 |
| Feb 13, 2026 | 13.23 | 13.41 | 13.04 | 13.30 | 13.30 | 0.53% | 354,997 |
| Feb 12, 2026 | 13.46 | 13.56 | 13.04 | 13.23 | 13.23 | -0.68% | 583,492 |
| Feb 11, 2026 | 13.60 | 13.73 | 13.29 | 13.32 | 13.32 | -1.04% | 522,068 |
| Feb 10, 2026 | 13.63 | 13.73 | 13.40 | 13.46 | 13.46 | -1.54% | 471,181 |
| Feb 9, 2026 | 13.68 | 13.83 | 13.66 | 13.67 | 13.67 | -0.22% | 358,780 |
| Feb 6, 2026 | 13.30 | 13.82 | 13.30 | 13.70 | 13.70 | 2.16% | 986,636 |
| Feb 5, 2026 | 13.19 | 13.46 | 13.07 | 13.41 | 13.41 | -0.22% | 956,615 |
| Feb 4, 2026 | 13.32 | 13.56 | 13.19 | 13.44 | 13.31 | 2.13% | 843,617 |
| Feb 3, 2026 | 13.15 | 13.40 | 12.98 | 13.16 | 13.03 | 0.61% | 824,525 |
| Feb 2, 2026 | 12.72 | 13.18 | 12.72 | 13.08 | 12.95 | 2.75% | 434,885 |
| Jan 30, 2026 | 12.68 | 12.82 | 12.65 | 12.73 | 12.61 | 0.24% | 653,681 |
| Jan 29, 2026 | 12.64 | 12.76 | 12.56 | 12.70 | 12.58 | 1.20% | 502,677 |
| Jan 28, 2026 | 12.62 | 12.73 | 12.49 | 12.55 | 12.43 | -0.71% | 510,368 |
| Jan 27, 2026 | 12.78 | 12.97 | 12.62 | 12.64 | 12.52 | -1.10% | 610,929 |
| Jan 26, 2026 | 12.84 | 13.12 | 12.66 | 12.78 | 12.66 | -0.70% | 966,534 |
| Jan 23, 2026 | 13.43 | 13.46 | 12.87 | 12.87 | 12.75 | -3.74% | 786,600 |
| Jan 22, 2026 | 13.46 | 13.64 | 13.32 | 13.37 | 13.24 | -0.67% | 618,146 |
| Jan 21, 2026 | 12.77 | 13.49 | 12.77 | 13.46 | 13.33 | 5.98% | 1,141,719 |
| Jan 20, 2026 | 12.66 | 12.84 | 12.63 | 12.70 | 12.58 | -1.17% | 503,149 |
| Jan 16, 2026 | 12.82 | 12.94 | 12.77 | 12.85 | 12.73 | 0.23% | 689,419 |
| Jan 15, 2026 | 12.45 | 12.92 | 12.45 | 12.82 | 12.70 | 2.97% | 621,613 |
| Jan 14, 2026 | 12.35 | 12.50 | 12.22 | 12.45 | 12.33 | 0.73% | 524,568 |
| Jan 13, 2026 | 12.32 | 12.46 | 12.25 | 12.36 | 12.24 | 0.32% | 566,857 |
| Jan 12, 2026 | 12.43 | 12.48 | 12.30 | 12.32 | 12.20 | -1.60% | 439,239 |
| Jan 9, 2026 | 12.71 | 12.74 | 12.50 | 12.52 | 12.40 | -1.03% | 445,412 |
| Jan 8, 2026 | 12.18 | 12.78 | 12.18 | 12.65 | 12.53 | 2.85% | 1,625,414 |
| Jan 7, 2026 | 12.29 | 12.45 | 12.24 | 12.30 | 12.18 | -1.05% | 726,275 |
| Jan 6, 2026 | 12.27 | 12.52 | 12.17 | 12.43 | 12.31 | 0.73% | 1,757,340 |
| Jan 5, 2026 | 12.06 | 12.51 | 12.06 | 12.34 | 12.22 | 2.32% | 1,076,512 |
| Jan 2, 2026 | 12.06 | 12.13 | 11.84 | 12.06 | 11.94 | 0.42% | 742,524 |
| Dec 31, 2025 | 12.16 | 12.20 | 12.01 | 12.01 | 11.89 | -0.91% | 423,792 |
| Dec 30, 2025 | 12.44 | 12.44 | 12.12 | 12.12 | 12.00 | -2.42% | 734,389 |
| Dec 29, 2025 | 12.49 | 12.55 | 12.36 | 12.42 | 12.30 | -0.96% | 1,028,247 |
| Dec 26, 2025 | 12.53 | 12.61 | 12.46 | 12.54 | 12.42 | -0.16% | 511,530 |
| Dec 24, 2025 | 12.50 | 12.63 | 12.46 | 12.56 | 12.44 | 0.56% | 482,579 |
| Dec 23, 2025 | 12.47 | 12.66 | 12.47 | 12.49 | 12.37 | -0.32% | 991,020 |
| Dec 22, 2025 | 12.37 | 12.68 | 12.37 | 12.53 | 12.41 | 0.89% | 1,985,753 |
| Dec 19, 2025 | 12.38 | 12.74 | 12.33 | 12.42 | 12.30 | -0.32% | 2,982,025 |
| Dec 18, 2025 | 12.44 | 12.89 | 12.17 | 12.46 | 12.34 | 2.05% | 9,464,704 |
| Dec 17, 2025 | 12.11 | 12.29 | 12.11 | 12.21 | 12.09 | 0.66% | 554,593 |
| Dec 16, 2025 | 12.10 | 12.23 | 12.08 | 12.13 | 12.01 | 0.25% | 490,721 |
| Dec 15, 2025 | 12.13 | 12.19 | 12.04 | 12.10 | 11.98 | 0.50% | 452,611 |
| Dec 12, 2025 | 12.08 | 12.09 | 11.93 | 12.04 | 11.92 | 0.33% | 488,723 |
| Dec 11, 2025 | 11.87 | 12.06 | 11.87 | 12.00 | 11.88 | 0.76% | 505,993 |
| Dec 10, 2025 | 11.50 | 11.97 | 11.50 | 11.91 | 11.79 | 3.57% | 711,621 |
| Dec 9, 2025 | 11.53 | 11.71 | 11.49 | 11.50 | 11.39 | -0.09% | 365,075 |
| Dec 8, 2025 | 11.41 | 11.58 | 11.12 | 11.51 | 11.40 | 0.88% | 376,900 |
| Dec 5, 2025 | 11.34 | 11.44 | 11.31 | 11.41 | 11.30 | 0.62% | 428,363 |
| Dec 4, 2025 | 11.30 | 11.40 | 11.28 | 11.34 | 11.23 | -0.18% | 295,679 |
| Dec 3, 2025 | 11.13 | 11.38 | 11.06 | 11.36 | 11.25 | 2.16% | 355,472 |
| Dec 2, 2025 | 11.15 | 11.21 | 11.09 | 11.12 | 11.01 | -0.09% | 382,071 |
| Dec 1, 2025 | 10.76 | 11.14 | 10.76 | 11.13 | 11.02 | 2.20% | 460,254 |
| Nov 28, 2025 | 11.00 | 11.02 | 10.87 | 10.89 | 10.78 | -1.00% | 140,916 |
| Nov 26, 2025 | 11.03 | 11.08 | 10.78 | 11.00 | 10.89 | -0.63% | 415,727 |
| Nov 25, 2025 | 10.84 | 11.17 | 10.80 | 11.07 | 10.96 | 2.79% | 557,981 |
| Nov 24, 2025 | 10.66 | 10.79 | 10.59 | 10.77 | 10.67 | 1.03% | 527,336 |
| Nov 21, 2025 | 10.43 | 10.81 | 10.43 | 10.66 | 10.56 | 2.40% | 646,184 |
| Nov 20, 2025 | 10.45 | 10.60 | 10.39 | 10.41 | 10.31 | 0.77% | 387,940 |
| Nov 19, 2025 | 10.25 | 10.35 | 10.20 | 10.33 | 10.23 | 0.88% | 339,197 |
| Nov 18, 2025 | 10.39 | 10.52 | 10.21 | 10.24 | 10.14 | 0.39% | 327,754 |
| Nov 17, 2025 | 10.52 | 10.59 | 10.15 | 10.20 | 10.10 | -3.59% | 362,090 |
| Nov 14, 2025 | 10.51 | 10.60 | 10.40 | 10.58 | 10.48 | 0.19% | 280,362 |
| Nov 13, 2025 | 10.67 | 10.75 | 10.50 | 10.56 | 10.46 | -1.40% | 240,838 |
| Nov 12, 2025 | 10.73 | 10.85 | 10.67 | 10.71 | 10.61 | -0.28% | 349,671 |
| Nov 11, 2025 | 10.69 | 10.78 | 10.64 | 10.74 | 10.64 | - | 268,161 |
| Nov 10, 2025 | 10.60 | 10.80 | 10.58 | 10.74 | 10.64 | 1.51% | 549,865 |
| Nov 7, 2025 | 10.47 | 10.58 | 10.41 | 10.58 | 10.48 | 1.05% | 364,078 |
| Nov 6, 2025 | 10.67 | 10.73 | 10.45 | 10.47 | 10.37 | -3.23% | 351,098 |
| Nov 5, 2025 | 10.65 | 10.83 | 10.58 | 10.82 | 10.59 | 1.98% | 450,034 |
| Nov 4, 2025 | 10.52 | 10.64 | 10.42 | 10.61 | 10.38 | 0.19% | 475,507 |
| Nov 3, 2025 | 10.39 | 10.60 | 10.31 | 10.59 | 10.36 | 1.83% | 411,818 |
| Oct 31, 2025 | 10.44 | 10.50 | 10.32 | 10.40 | 10.18 | -0.57% | 370,162 |
| Oct 30, 2025 | 10.43 | 10.64 | 10.43 | 10.46 | 10.23 | 0.19% | 320,765 |
| Oct 29, 2025 | 10.65 | 10.75 | 10.36 | 10.44 | 10.21 | -1.88% | 394,279 |
| Oct 28, 2025 | 10.60 | 10.69 | 10.50 | 10.64 | 10.41 | 0.19% | 436,060 |
| Oct 27, 2025 | 10.73 | 10.90 | 10.59 | 10.62 | 10.39 | 0.19% | 563,173 |
| Oct 24, 2025 | 9.99 | 10.84 | 9.91 | 10.60 | 10.37 | 8.83% | 750,984 |
| Oct 23, 2025 | 9.92 | 9.92 | 9.73 | 9.74 | 9.53 | -1.52% | 323,789 |
| Oct 22, 2025 | 9.94 | 10.08 | 9.86 | 9.89 | 9.68 | -0.40% | 418,782 |
| Oct 21, 2025 | 9.83 | 9.94 | 9.80 | 9.93 | 9.72 | 0.81% | 307,244 |
| Oct 20, 2025 | 9.61 | 9.87 | 9.58 | 9.85 | 9.64 | 2.82% | 323,608 |
| Oct 17, 2025 | 9.51 | 9.65 | 9.50 | 9.58 | 9.37 | 1.70% | 432,354 |
| Oct 16, 2025 | 9.72 | 9.76 | 9.34 | 9.42 | 9.22 | -4.17% | 526,543 |
| Oct 15, 2025 | 10.06 | 10.06 | 9.78 | 9.83 | 9.62 | -1.90% | 248,569 |
| Oct 14, 2025 | 9.53 | 10.06 | 9.53 | 10.02 | 9.80 | 4.05% | 330,272 |
| Oct 13, 2025 | 9.62 | 9.66 | 9.47 | 9.63 | 9.42 | 1.69% | 296,554 |