Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
12.43
+0.07 (0.57%)
Jan 14, 2026, 11:05 AM EST - Market open
Heritage Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 12.32 | 12.46 | 12.25 | 12.36 | 12.36 | 0.32% | 517,911 |
| Jan 12, 2026 | 12.43 | 12.48 | 12.30 | 12.32 | 12.32 | -1.60% | 439,239 |
| Jan 9, 2026 | 12.71 | 12.74 | 12.50 | 12.52 | 12.52 | -1.03% | 445,212 |
| Jan 8, 2026 | 12.18 | 12.78 | 12.18 | 12.65 | 12.65 | 2.85% | 1,625,285 |
| Jan 7, 2026 | 12.29 | 12.45 | 12.24 | 12.30 | 12.30 | -1.05% | 726,275 |
| Jan 6, 2026 | 12.27 | 12.52 | 12.17 | 12.43 | 12.43 | 0.73% | 1,723,916 |
| Jan 5, 2026 | 12.06 | 12.51 | 12.06 | 12.34 | 12.34 | 2.32% | 1,071,405 |
| Jan 2, 2026 | 12.06 | 12.13 | 11.84 | 12.06 | 12.06 | 0.42% | 738,587 |
| Dec 31, 2025 | 12.16 | 12.20 | 12.01 | 12.01 | 12.01 | -0.91% | 416,859 |
| Dec 30, 2025 | 12.44 | 12.44 | 12.12 | 12.12 | 12.12 | -2.42% | 734,389 |
| Dec 29, 2025 | 12.49 | 12.55 | 12.36 | 12.42 | 12.42 | -0.96% | 1,007,576 |
| Dec 26, 2025 | 12.53 | 12.61 | 12.46 | 12.54 | 12.54 | -0.16% | 511,530 |
| Dec 24, 2025 | 12.50 | 12.63 | 12.46 | 12.56 | 12.56 | 0.56% | 482,530 |
| Dec 23, 2025 | 12.47 | 12.66 | 12.47 | 12.49 | 12.49 | -0.32% | 977,520 |
| Dec 22, 2025 | 12.37 | 12.68 | 12.37 | 12.53 | 12.53 | 0.89% | 1,893,980 |
| Dec 19, 2025 | 12.38 | 12.74 | 12.33 | 12.42 | 12.42 | -0.32% | 2,970,124 |
| Dec 18, 2025 | 12.44 | 12.89 | 12.17 | 12.46 | 12.46 | 2.05% | 9,344,302 |
| Dec 17, 2025 | 12.11 | 12.29 | 12.11 | 12.21 | 12.21 | 0.66% | 537,534 |
| Dec 16, 2025 | 12.10 | 12.23 | 12.08 | 12.13 | 12.13 | 0.25% | 490,216 |
| Dec 15, 2025 | 12.13 | 12.19 | 12.04 | 12.10 | 12.10 | 0.50% | 443,511 |
| Dec 12, 2025 | 12.08 | 12.09 | 11.93 | 12.04 | 12.04 | 0.33% | 488,723 |
| Dec 11, 2025 | 11.87 | 12.06 | 11.87 | 12.00 | 12.00 | 0.76% | 430,349 |
| Dec 10, 2025 | 11.50 | 11.97 | 11.50 | 11.91 | 11.91 | 3.57% | 711,617 |
| Dec 9, 2025 | 11.53 | 11.71 | 11.49 | 11.50 | 11.50 | -0.09% | 365,075 |
| Dec 8, 2025 | 11.41 | 11.58 | 11.12 | 11.51 | 11.51 | 0.88% | 376,900 |
| Dec 5, 2025 | 11.34 | 11.44 | 11.31 | 11.41 | 11.41 | 0.62% | 428,363 |
| Dec 4, 2025 | 11.30 | 11.40 | 11.28 | 11.34 | 11.34 | -0.18% | 295,679 |
| Dec 3, 2025 | 11.13 | 11.38 | 11.06 | 11.36 | 11.36 | 2.16% | 355,472 |
| Dec 2, 2025 | 11.15 | 11.21 | 11.09 | 11.12 | 11.12 | -0.09% | 382,071 |
| Dec 1, 2025 | 10.76 | 11.14 | 10.76 | 11.13 | 11.13 | 2.20% | 460,254 |
| Nov 28, 2025 | 11.00 | 11.02 | 10.87 | 10.89 | 10.89 | -1.00% | 138,821 |
| Nov 26, 2025 | 11.03 | 11.08 | 10.78 | 11.00 | 11.00 | -0.63% | 415,727 |
| Nov 25, 2025 | 10.84 | 11.17 | 10.80 | 11.07 | 11.07 | 2.79% | 557,971 |
| Nov 24, 2025 | 10.66 | 10.79 | 10.59 | 10.77 | 10.77 | 1.03% | 527,336 |
| Nov 21, 2025 | 10.43 | 10.81 | 10.43 | 10.66 | 10.66 | 2.40% | 643,583 |
| Nov 20, 2025 | 10.45 | 10.60 | 10.39 | 10.41 | 10.41 | 0.77% | 387,932 |
| Nov 19, 2025 | 10.25 | 10.35 | 10.20 | 10.33 | 10.33 | 0.88% | 339,197 |
| Nov 18, 2025 | 10.39 | 10.52 | 10.21 | 10.24 | 10.24 | 0.39% | 327,754 |
| Nov 17, 2025 | 10.52 | 10.59 | 10.15 | 10.20 | 10.20 | -3.59% | 362,090 |
| Nov 14, 2025 | 10.51 | 10.60 | 10.40 | 10.58 | 10.58 | 0.19% | 280,362 |
| Nov 13, 2025 | 10.67 | 10.75 | 10.50 | 10.56 | 10.56 | -1.40% | 240,838 |
| Nov 12, 2025 | 10.73 | 10.85 | 10.67 | 10.71 | 10.71 | -0.28% | 349,671 |
| Nov 11, 2025 | 10.69 | 10.78 | 10.64 | 10.74 | 10.74 | - | 268,161 |
| Nov 10, 2025 | 10.60 | 10.80 | 10.58 | 10.74 | 10.74 | 1.51% | 549,865 |
| Nov 7, 2025 | 10.47 | 10.58 | 10.41 | 10.58 | 10.58 | 1.05% | 364,078 |
| Nov 6, 2025 | 10.67 | 10.73 | 10.45 | 10.47 | 10.47 | -3.23% | 351,098 |
| Nov 5, 2025 | 10.65 | 10.83 | 10.58 | 10.82 | 10.69 | 1.98% | 450,034 |
| Nov 4, 2025 | 10.52 | 10.64 | 10.42 | 10.61 | 10.48 | 0.19% | 475,507 |
| Nov 3, 2025 | 10.39 | 10.60 | 10.31 | 10.59 | 10.46 | 1.83% | 411,818 |
| Oct 31, 2025 | 10.44 | 10.50 | 10.32 | 10.40 | 10.28 | -0.57% | 370,162 |