Heritage Commerce Corp (HTBK)
NASDAQ: HTBK
· Real-Time Price · USD
10.33
-0.03 (-0.29%)
At close: Aug 29, 2025, 3:59 PM
10.33
0.00%
After-hours: Aug 29, 2025, 04:20 PM EDT
HTBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.40 | 10.46 | 10.30 | 10.33 | 10.33 | -0.29% | 335,775 |
| Aug 28, 2025 | 10.49 | 10.49 | 10.31 | 10.36 | 10.36 | -0.67% | 358,145 |
| Aug 27, 2025 | 10.28 | 10.44 | 10.26 | 10.43 | 10.43 | 1.16% | 381,309 |
| Aug 26, 2025 | 10.10 | 10.35 | 10.10 | 10.31 | 10.31 | 2.08% | 836,100 |
| Aug 25, 2025 | 10.08 | 10.18 | 10.05 | 10.10 | 10.10 | 0.10% | 831,600 |
| Aug 22, 2025 | 9.77 | 10.14 | 9.68 | 10.09 | 10.09 | 3.59% | 1,021,135 |
| Aug 21, 2025 | 9.71 | 9.81 | 9.68 | 9.74 | 9.74 | -0.41% | 287,700 |
| Aug 20, 2025 | 9.87 | 9.91 | 9.78 | 9.78 | 9.78 | -0.61% | 296,838 |
| Aug 19, 2025 | 9.82 | 9.96 | 9.75 | 9.84 | 9.84 | -0.20% | 435,700 |
| Aug 18, 2025 | 9.66 | 9.87 | 9.66 | 9.86 | 9.86 | 1.75% | 429,439 |
| Aug 15, 2025 | 9.93 | 9.94 | 9.68 | 9.69 | 9.69 | -2.22% | 303,610 |
| Aug 14, 2025 | 9.87 | 9.92 | 9.75 | 9.91 | 9.91 | -0.50% | 465,433 |
| Aug 13, 2025 | 9.94 | 10.07 | 9.89 | 9.96 | 9.96 | 0.40% | 956,800 |
| Aug 12, 2025 | 9.46 | 9.93 | 9.46 | 9.92 | 9.92 | 5.31% | 440,367 |
| Aug 11, 2025 | 9.34 | 9.44 | 9.30 | 9.42 | 9.42 | 1.29% | 404,039 |
| Aug 8, 2025 | 9.41 | 9.41 | 9.29 | 9.30 | 9.30 | -0.21% | 519,900 |
| Aug 7, 2025 | 9.40 | 9.41 | 9.27 | 9.32 | 9.32 | -1.27% | 617,216 |
| Aug 6, 2025 | 9.40 | 9.47 | 9.32 | 9.44 | 9.31 | 1.29% | 1,276,921 |
| Aug 5, 2025 | 9.44 | 9.56 | 9.21 | 9.32 | 9.19 | -0.75% | 494,000 |
| Aug 4, 2025 | 9.32 | 9.40 | 9.27 | 9.39 | 9.26 | 1.51% | 582,612 |