Heritage Commerce Corp (HTBK)
Apr 20, 2026 - HTBK was delisted (reason: merged into CVBF)
13.45
+0.40 (3.07%)
Inactive · Last trade price
on Apr 17, 2026
Heritage Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 13.22 | 13.74 | 13.21 | 13.45 | 13.45 | 3.07% | 3,927,031 |
| Apr 16, 2026 | 13.21 | 13.32 | 13.04 | 13.05 | 13.05 | -1.06% | 856,697 |
| Apr 15, 2026 | 13.24 | 13.38 | 12.94 | 13.19 | 13.19 | -0.83% | 1,380,519 |
| Apr 14, 2026 | 13.29 | 13.39 | 13.19 | 13.30 | 13.30 | -0.52% | 402,595 |
| Apr 13, 2026 | 13.27 | 13.40 | 13.23 | 13.37 | 13.37 | - | 383,953 |
| Apr 10, 2026 | 13.42 | 13.44 | 13.22 | 13.37 | 13.37 | -0.67% | 928,453 |
| Apr 9, 2026 | 12.99 | 13.50 | 12.99 | 13.46 | 13.46 | 1.89% | 436,296 |
| Apr 8, 2026 | 13.12 | 13.36 | 13.08 | 13.21 | 13.21 | 2.48% | 536,494 |
| Apr 7, 2026 | 12.79 | 12.92 | 12.76 | 12.89 | 12.89 | 0.70% | 513,934 |
| Apr 6, 2026 | 12.71 | 12.87 | 12.47 | 12.80 | 12.80 | 0.55% | 396,591 |
| Apr 2, 2026 | 12.40 | 12.80 | 12.40 | 12.73 | 12.73 | 0.79% | 625,675 |
| Apr 1, 2026 | 12.45 | 12.78 | 12.45 | 12.63 | 12.63 | 1.20% | 429,406 |
| Mar 31, 2026 | 12.44 | 12.58 | 12.28 | 12.48 | 12.48 | 1.79% | 754,399 |
| Mar 30, 2026 | 12.20 | 12.34 | 12.16 | 12.26 | 12.26 | 0.74% | 591,272 |
| Mar 27, 2026 | 12.31 | 12.34 | 12.14 | 12.17 | 12.17 | -1.78% | 635,178 |
| Mar 26, 2026 | 12.21 | 12.41 | 12.21 | 12.39 | 12.39 | 0.16% | 900,032 |
| Mar 25, 2026 | 12.39 | 12.49 | 12.21 | 12.37 | 12.37 | -0.32% | 813,864 |
| Mar 24, 2026 | 12.30 | 12.61 | 12.26 | 12.41 | 12.28 | -0.16% | 704,142 |
| Mar 23, 2026 | 12.32 | 12.67 | 12.23 | 12.43 | 12.30 | 3.15% | 1,107,359 |
| Mar 20, 2026 | 12.21 | 12.28 | 11.99 | 12.05 | 11.92 | -1.63% | 1,645,248 |
| Mar 19, 2026 | 11.94 | 12.30 | 11.90 | 12.25 | 12.12 | 2.00% | 1,080,859 |
| Mar 18, 2026 | 12.22 | 12.25 | 11.97 | 12.01 | 11.88 | -1.88% | 794,786 |
| Mar 17, 2026 | 12.41 | 12.44 | 12.20 | 12.24 | 12.11 | -0.33% | 588,105 |
| Mar 16, 2026 | 12.32 | 12.43 | 12.23 | 12.28 | 12.15 | 1.24% | 1,133,215 |
| Mar 13, 2026 | 12.25 | 12.33 | 12.04 | 12.13 | 12.00 | -0.33% | 514,127 |
| Mar 12, 2026 | 11.93 | 12.21 | 11.85 | 12.17 | 12.04 | 0.16% | 520,850 |
| Mar 11, 2026 | 12.08 | 12.18 | 11.96 | 12.15 | 12.02 | 0.08% | 448,408 |
| Mar 10, 2026 | 12.32 | 12.51 | 12.11 | 12.14 | 12.01 | -2.25% | 831,702 |
| Mar 9, 2026 | 12.09 | 12.50 | 11.82 | 12.42 | 12.29 | 1.47% | 784,352 |
| Mar 6, 2026 | 12.08 | 12.25 | 11.93 | 12.24 | 12.11 | -1.53% | 523,037 |
| Mar 5, 2026 | 12.46 | 12.61 | 12.31 | 12.43 | 12.30 | -1.27% | 375,023 |
| Mar 4, 2026 | 12.80 | 12.80 | 12.57 | 12.59 | 12.46 | -0.55% | 552,986 |
| Mar 3, 2026 | 12.34 | 12.72 | 12.28 | 12.66 | 12.53 | 0.32% | 862,700 |
| Mar 2, 2026 | 12.27 | 12.77 | 12.16 | 12.62 | 12.49 | 1.53% | 507,989 |
| Feb 27, 2026 | 12.69 | 12.84 | 12.37 | 12.43 | 12.30 | -4.09% | 733,979 |
| Feb 26, 2026 | 12.97 | 13.23 | 12.79 | 12.96 | 12.82 | 0.08% | 655,554 |
| Feb 25, 2026 | 12.80 | 12.99 | 12.72 | 12.95 | 12.81 | 2.13% | 856,072 |
| Feb 24, 2026 | 12.60 | 12.69 | 12.49 | 12.68 | 12.55 | 0.48% | 620,116 |
| Feb 23, 2026 | 13.32 | 13.50 | 12.52 | 12.62 | 12.49 | -5.11% | 603,840 |
| Feb 20, 2026 | 13.32 | 13.40 | 13.16 | 13.30 | 13.16 | -0.23% | 608,353 |
| Feb 19, 2026 | 13.33 | 13.41 | 13.22 | 13.33 | 13.19 | -0.60% | 551,799 |
| Feb 18, 2026 | 13.46 | 13.71 | 13.33 | 13.41 | 13.27 | -0.22% | 529,778 |
| Feb 17, 2026 | 13.30 | 13.53 | 13.30 | 13.44 | 13.30 | 1.05% | 547,815 |
| Feb 13, 2026 | 13.23 | 13.41 | 13.04 | 13.30 | 13.16 | 0.53% | 380,941 |
| Feb 12, 2026 | 13.46 | 13.56 | 13.04 | 13.23 | 13.09 | -0.68% | 583,492 |
| Feb 11, 2026 | 13.60 | 13.73 | 13.29 | 13.32 | 13.18 | -1.04% | 522,078 |
| Feb 10, 2026 | 13.63 | 13.73 | 13.40 | 13.46 | 13.32 | -1.54% | 471,181 |
| Feb 9, 2026 | 13.68 | 13.83 | 13.66 | 13.67 | 13.53 | -0.22% | 367,743 |
| Feb 6, 2026 | 13.30 | 13.82 | 13.30 | 13.70 | 13.56 | 2.16% | 988,965 |
| Feb 5, 2026 | 13.19 | 13.46 | 13.07 | 13.41 | 13.27 | -0.22% | 956,902 |
| Feb 4, 2026 | 13.32 | 13.56 | 13.19 | 13.44 | 13.17 | 2.13% | 843,640 |
| Feb 3, 2026 | 13.15 | 13.40 | 12.98 | 13.16 | 12.90 | 0.61% | 824,525 |
| Feb 2, 2026 | 12.72 | 13.18 | 12.72 | 13.08 | 12.82 | 2.75% | 434,885 |
| Jan 30, 2026 | 12.68 | 12.82 | 12.65 | 12.73 | 12.47 | 0.24% | 653,681 |
| Jan 29, 2026 | 12.64 | 12.76 | 12.56 | 12.70 | 12.45 | 1.20% | 502,677 |
| Jan 28, 2026 | 12.62 | 12.73 | 12.49 | 12.55 | 12.30 | -0.71% | 510,368 |
| Jan 27, 2026 | 12.78 | 12.97 | 12.62 | 12.64 | 12.39 | -1.10% | 610,929 |
| Jan 26, 2026 | 12.84 | 13.12 | 12.66 | 12.78 | 12.52 | -0.70% | 966,534 |
| Jan 23, 2026 | 13.43 | 13.46 | 12.87 | 12.87 | 12.61 | -3.74% | 786,600 |
| Jan 22, 2026 | 13.46 | 13.64 | 13.32 | 13.37 | 13.10 | -0.67% | 618,146 |
| Jan 21, 2026 | 12.77 | 13.49 | 12.77 | 13.46 | 13.19 | 5.98% | 1,141,719 |
| Jan 20, 2026 | 12.66 | 12.84 | 12.63 | 12.70 | 12.45 | -1.17% | 503,149 |
| Jan 16, 2026 | 12.82 | 12.94 | 12.77 | 12.85 | 12.59 | 0.23% | 689,419 |
| Jan 15, 2026 | 12.45 | 12.92 | 12.45 | 12.82 | 12.56 | 2.97% | 621,613 |
| Jan 14, 2026 | 12.35 | 12.50 | 12.22 | 12.45 | 12.20 | 0.73% | 524,568 |
| Jan 13, 2026 | 12.32 | 12.46 | 12.25 | 12.36 | 12.11 | 0.32% | 566,857 |
| Jan 12, 2026 | 12.43 | 12.48 | 12.30 | 12.32 | 12.07 | -1.60% | 439,239 |
| Jan 9, 2026 | 12.71 | 12.74 | 12.50 | 12.52 | 12.27 | -1.03% | 445,412 |
| Jan 8, 2026 | 12.18 | 12.78 | 12.18 | 12.65 | 12.40 | 2.85% | 1,625,414 |
| Jan 7, 2026 | 12.29 | 12.45 | 12.24 | 12.30 | 12.05 | -1.05% | 726,275 |
| Jan 6, 2026 | 12.27 | 12.52 | 12.17 | 12.43 | 12.18 | 0.73% | 1,757,340 |
| Jan 5, 2026 | 12.06 | 12.51 | 12.06 | 12.34 | 12.09 | 2.32% | 1,076,512 |
| Jan 2, 2026 | 12.06 | 12.13 | 11.84 | 12.06 | 11.82 | 0.42% | 742,524 |
| Dec 31, 2025 | 12.16 | 12.20 | 12.01 | 12.01 | 11.77 | -0.91% | 423,792 |
| Dec 30, 2025 | 12.44 | 12.44 | 12.12 | 12.12 | 11.88 | -2.42% | 734,389 |
| Dec 29, 2025 | 12.49 | 12.55 | 12.36 | 12.42 | 12.17 | -0.96% | 1,028,247 |
| Dec 26, 2025 | 12.53 | 12.61 | 12.46 | 12.54 | 12.29 | -0.16% | 511,530 |
| Dec 24, 2025 | 12.50 | 12.63 | 12.46 | 12.56 | 12.31 | 0.56% | 482,579 |
| Dec 23, 2025 | 12.47 | 12.66 | 12.47 | 12.49 | 12.24 | -0.32% | 991,020 |
| Dec 22, 2025 | 12.37 | 12.68 | 12.37 | 12.53 | 12.28 | 0.89% | 1,985,753 |
| Dec 19, 2025 | 12.38 | 12.74 | 12.33 | 12.42 | 12.17 | -0.32% | 2,982,025 |
| Dec 18, 2025 | 12.44 | 12.89 | 12.17 | 12.46 | 12.21 | 2.05% | 9,464,704 |
| Dec 17, 2025 | 12.11 | 12.29 | 12.11 | 12.21 | 11.97 | 0.66% | 554,593 |
| Dec 16, 2025 | 12.10 | 12.23 | 12.08 | 12.13 | 11.89 | 0.25% | 490,721 |
| Dec 15, 2025 | 12.13 | 12.19 | 12.04 | 12.10 | 11.86 | 0.50% | 452,611 |
| Dec 12, 2025 | 12.08 | 12.09 | 11.93 | 12.04 | 11.80 | 0.33% | 488,723 |
| Dec 11, 2025 | 11.87 | 12.06 | 11.87 | 12.00 | 11.76 | 0.76% | 505,993 |
| Dec 10, 2025 | 11.50 | 11.97 | 11.50 | 11.91 | 11.67 | 3.57% | 711,621 |
| Dec 9, 2025 | 11.53 | 11.71 | 11.49 | 11.50 | 11.27 | -0.09% | 365,075 |
| Dec 8, 2025 | 11.41 | 11.58 | 11.12 | 11.51 | 11.28 | 0.88% | 376,900 |
| Dec 5, 2025 | 11.34 | 11.44 | 11.31 | 11.41 | 11.18 | 0.62% | 428,363 |
| Dec 4, 2025 | 11.30 | 11.40 | 11.28 | 11.34 | 11.11 | -0.18% | 295,679 |
| Dec 3, 2025 | 11.13 | 11.38 | 11.06 | 11.36 | 11.13 | 2.16% | 355,472 |
| Dec 2, 2025 | 11.15 | 11.21 | 11.09 | 11.12 | 10.90 | -0.09% | 382,071 |
| Dec 1, 2025 | 10.76 | 11.14 | 10.76 | 11.13 | 10.91 | 2.20% | 460,254 |
| Nov 28, 2025 | 11.00 | 11.02 | 10.87 | 10.89 | 10.67 | -1.00% | 140,916 |
| Nov 26, 2025 | 11.03 | 11.08 | 10.78 | 11.00 | 10.78 | -0.63% | 415,727 |
| Nov 25, 2025 | 10.84 | 11.17 | 10.80 | 11.07 | 10.85 | 2.79% | 557,981 |
| Nov 24, 2025 | 10.66 | 10.79 | 10.59 | 10.77 | 10.55 | 1.03% | 527,336 |
| Nov 21, 2025 | 10.43 | 10.81 | 10.43 | 10.66 | 10.45 | 2.40% | 646,184 |