Skip to main content
Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
11.42
+0.08 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
11.41
-0.01 (-0.09%)
After-hours: Dec 5, 2025, 5:01 PM EST

Heritage Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.3411.4411.3111.4111.410.62%428,363
Dec 4, 202511.3011.4011.2811.3411.34-0.18%295,679
Dec 3, 202511.1311.3811.0611.3611.362.16%355,472
Dec 2, 202511.1511.2111.0911.1211.12-0.09%382,071
Dec 1, 202510.7611.1410.7611.1311.132.20%460,254
Nov 28, 202511.0011.0210.8710.8910.89-1.00%138,821
Nov 26, 202511.0311.0810.7811.0011.00-0.63%415,727
Nov 25, 202510.8411.1710.8011.0711.072.79%557,971
Nov 24, 202510.6610.7910.5910.7710.771.03%527,336
Nov 21, 202510.4310.8110.4310.6610.662.40%643,583
Nov 20, 202510.4510.6010.3910.4110.410.77%387,932
Nov 19, 202510.2510.3510.2010.3310.330.88%339,197
Nov 18, 202510.3910.5210.2110.2410.240.39%327,754
Nov 17, 202510.5210.5910.1510.2010.20-3.59%362,090
Nov 14, 202510.5110.6010.4010.5810.580.19%280,362
Nov 13, 202510.6710.7510.5010.5610.56-1.40%240,838
Nov 12, 202510.7310.8510.6710.7110.71-0.28%349,671
Nov 11, 202510.6910.7810.6410.7410.74-268,161
Nov 10, 202510.6010.8010.5810.7410.741.51%549,865
Nov 7, 202510.4710.5810.4110.5810.581.05%364,078
Nov 6, 202510.6710.7310.4510.4710.47-3.23%351,098
Nov 5, 202510.6510.8310.5810.8210.691.98%450,034
Nov 4, 202510.5210.6410.4210.6110.480.19%475,507
Nov 3, 202510.3910.6010.3110.5910.461.83%411,818
Oct 31, 202510.4410.5010.3210.4010.28-0.57%370,162
Oct 30, 202510.4310.6410.4310.4610.330.19%320,765
Oct 29, 202510.6510.7510.3610.4410.31-1.88%394,279
Oct 28, 202510.6010.6910.5010.6410.510.19%436,060
Oct 27, 202510.7310.9010.5910.6210.490.19%563,173
Oct 24, 20259.9910.849.9110.6010.478.83%750,984
Oct 23, 20259.929.929.739.749.62-1.52%323,789
Oct 22, 20259.9410.089.869.899.77-0.40%418,782
Oct 21, 20259.839.949.809.939.810.81%307,244
Oct 20, 20259.619.879.589.859.732.82%323,608
Oct 17, 20259.519.659.509.589.461.70%432,354
Oct 16, 20259.729.769.349.429.31-4.17%526,543
Oct 15, 202510.0610.069.789.839.71-1.90%248,569
Oct 14, 20259.5310.069.5310.029.904.05%330,272
Oct 13, 20259.629.669.479.639.511.69%296,554
Oct 10, 20259.759.959.479.479.36-2.27%582,366
Oct 9, 20259.799.869.689.699.57-1.42%218,446
Oct 8, 20259.899.909.789.839.71-0.20%201,664
Oct 7, 20259.9910.069.849.859.73-1.20%284,295
Oct 6, 20259.9410.079.869.979.851.12%353,688
Oct 3, 20259.809.989.809.869.740.61%255,356
Oct 2, 20259.829.879.749.809.68-0.41%332,033
Oct 1, 20259.909.959.799.849.72-0.91%324,475
Sep 30, 20259.9510.009.829.939.81-0.30%305,475
Sep 29, 202510.1110.129.929.969.84-1.29%289,097
Sep 26, 202510.0910.1610.0410.099.970.40%200,273
Sep 25, 202510.0210.079.9710.059.93-0.40%288,763
Sep 24, 202510.1110.2110.0210.099.970.20%238,148
Sep 23, 202510.1610.2710.0710.079.95-0.69%321,685
Sep 22, 202510.2110.3010.1310.1410.02-0.98%326,581
Sep 19, 202510.3710.3810.2410.2410.12-1.73%1,035,977
Sep 18, 202510.1210.4310.1010.4210.293.27%239,274
Sep 17, 202510.0810.3110.0410.099.970.60%354,090
Sep 16, 202510.0210.059.9010.039.91-0.30%280,696
Sep 15, 202510.2110.2210.0410.069.94-0.98%337,191
Sep 12, 202510.2910.3010.1410.1610.04-1.36%276,429
Sep 11, 202510.2810.3310.2010.3010.180.39%318,084
Sep 10, 202510.1910.2610.1210.2610.140.29%225,313
Sep 9, 202510.3010.3310.2010.2310.11-0.68%272,815
Sep 8, 202510.2410.3110.1210.3010.180.78%216,346
Sep 5, 202510.3810.4610.1910.2210.10-1.16%225,945
Sep 4, 202510.2610.3510.2110.3410.221.17%327,077
Sep 3, 202510.2010.3210.1110.2210.10-0.29%293,215
Sep 2, 202510.2410.2810.1010.2510.13-0.77%421,879
Aug 29, 202510.4010.4610.3010.3310.21-0.29%335,775
Aug 28, 202510.4910.4910.3110.3610.24-0.67%358,145
Aug 27, 202510.2810.4410.2610.4310.301.16%381,309
Aug 26, 202510.1010.3510.1010.3110.192.08%836,088
Aug 25, 202510.0810.1810.0510.109.980.10%831,566
Aug 22, 20259.7710.149.6810.099.973.59%1,021,135
Aug 21, 20259.719.819.689.749.62-0.41%287,670
Aug 20, 20259.879.929.789.789.66-0.61%296,838
Aug 19, 20259.829.969.759.849.72-0.20%435,692
Aug 18, 20259.669.879.669.869.741.75%429,439
Aug 15, 20259.939.949.689.699.57-2.22%303,610
Aug 14, 20259.879.929.759.919.79-0.50%465,433
Aug 13, 20259.9410.079.899.969.840.40%956,772
Aug 12, 20259.469.939.469.929.805.31%440,367
Aug 11, 20259.349.449.309.429.311.29%404,039
Aug 8, 20259.419.419.299.309.19-0.21%519,873
Aug 7, 20259.409.419.279.329.21-1.27%617,216
Aug 6, 20259.409.479.329.449.201.29%1,276,921
Aug 5, 20259.449.569.219.329.08-0.75%493,972
Aug 4, 20259.329.409.279.399.151.51%582,612
Aug 1, 20259.209.309.029.259.01-852,485
Jul 31, 20259.259.519.219.259.01-0.54%880,421
Jul 30, 20259.689.749.259.309.06-3.38%1,887,852
Jul 29, 20259.739.819.629.639.38-1.58%519,404
Jul 28, 20259.619.869.619.789.532.09%595,859
Jul 25, 20259.809.809.459.589.33-3.13%696,366
Jul 24, 202510.1010.109.879.899.64-2.56%460,881
Jul 23, 202510.2410.2810.0610.159.89-0.39%429,565
Jul 22, 202510.2210.3510.1810.199.93-0.49%445,238
Jul 21, 202510.3510.4110.2210.249.98-0.49%532,549
Jul 18, 202510.4310.4410.2610.2910.03-0.58%585,738
Jul 17, 202510.2610.4410.2610.3510.080.58%781,577