5 DAY PERFORMANCE
-8.38%
1 MONTH PERFORMANCE
-13.31%
3 MONTH PERFORMANCE
-11.98%
6 MONTH PERFORMANCE
-7.74%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
+9.29%
Heritage Commerce Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.59 | $9.49 (-0.99%) | $9.67 | $9.48 | 206,134 | $585.61 M |
| 03/12/2025 | $9.57 | $9.54 (-0.31%) | $9.65 | $9.47 | 319,719 | $585.00 M |
| 03/11/2025 | $9.66 | $9.45 (-2.17%) | $9.78 | $9.45 | 339,501 | $579.48 M |
| 03/10/2025 | $9.93 | $9.61 (-3.22%) | $9.96 | $9.60 | 401,240 | $589.29 M |
| 03/07/2025 | $10.01 | $10.02 (0.1%) | $10.12 | $9.90 | 362,626 | $614.43 M |
| 03/06/2025 | $10.02 | $9.99 (-0.3%) | $10.17 | $9.92 | 449,300 | $612.59 M |
| 03/05/2025 | $10.15 | $10.08 (-0.69%) | $10.27 | $10.02 | 503,900 | $618.11 M |
| 03/04/2025 | $10.39 | $10.12 (-2.6%) | $10.39 | $10.09 | 475,600 | $620.56 M |
| 03/03/2025 | $10.61 | $10.45 (-1.51%) | $10.67 | $10.38 | 486,800 | $640.80 M |
| 02/28/2025 | $10.58 | $10.61 (0.28%) | $10.67 | $10.55 | 375,400 | $650.61 M |
| 02/27/2025 | $10.50 | $10.50 (0%) | $10.64 | $10.40 | 593,505 | $643.87 M |
| 02/26/2025 | $10.17 | $10.51 (3.34%) | $10.59 | $10.17 | 339,900 | $644.48 M |
| 02/25/2025 | $10.55 | $10.56 (0.09%) | $10.68 | $10.47 | 381,343 | $647.54 M |
| 02/24/2025 | $10.56 | $10.49 (-0.66%) | $10.64 | $10.42 | 372,500 | $643.25 M |
| 02/21/2025 | $10.86 | $10.50 (-3.31%) | $10.86 | $10.44 | 570,206 | $643.87 M |
| 02/20/2025 | $10.67 | $10.75 (0.75%) | $10.76 | $10.30 | 1.11 M | $659.20 M |
| 02/19/2025 | $10.62 | $10.72 (0.94%) | $10.75 | $10.59 | 369,313 | $657.36 M |
| 02/18/2025 | $10.21 | $10.72 (5%) | $10.73 | $10.21 | 337,838 | $657.36 M |
| 02/14/2025 | $10.64 | $10.65 (0.09%) | $10.79 | $10.00 | 474,646 | $653.06 M |
| 02/13/2025 | $10.52 | $10.59 (0.67%) | $10.62 | $10.40 | 441,322 | $649.38 M |
| 02/12/2025 | $10.42 | $10.46 (0.38%) | $10.53 | $10.35 | 411,600 | $641.41 M |
| 02/11/2025 | $10.28 | $10.57 (2.82%) | $10.57 | $10.26 | 241,245 | $648.16 M |
| 02/10/2025 | $10.35 | $10.34 (-0.1%) | $10.40 | $10.18 | 349,900 | $634.05 M |
| 02/07/2025 | $10.32 | $10.32 (0%) | $10.43 | $10.17 | 797,300 | $632.83 M |
| 02/06/2025 | $9.91 | $10.22 (3.13%) | $10.22 | $9.78 | 620,300 | $626.70 M |
| 02/05/2025 | $9.82 | $9.99 (1.73%) | $10.00 | $9.79 | 438,135 | $612.59 M |
| 02/04/2025 | $9.59 | $9.81 (2.29%) | $9.82 | $9.59 | 263,929 | $601.55 M |
| 02/03/2025 | $9.40 | $9.66 (2.77%) | $9.71 | $9.35 | 422,508 | $592.36 M |
| 01/31/2025 | $9.77 | $9.69 (-0.82%) | $9.81 | $9.59 | 352,753 | $594.20 M |
| 01/30/2025 | $9.70 | $9.80 (1.03%) | $9.86 | $9.65 | 306,500 | $600.94 M |
| 01/29/2025 | $9.57 | $9.62 (0.52%) | $9.73 | $9.46 | 337,000 | $589.90 M |
| 01/28/2025 | $9.70 | $9.63 (-0.72%) | $9.76 | $9.62 | 378,500 | $590.52 M |
| 01/27/2025 | $9.63 | $9.70 (0.73%) | $9.85 | $9.61 | 605,700 | $594.81 M |
| 01/24/2025 | $9.25 | $9.54 (3.14%) | $9.91 | $9.21 | 546,817 | $585.00 M |
| 01/23/2025 | $9.09 | $9.19 (1.1%) | $9.24 | $9.09 | 309,600 | $563.54 M |
| 01/22/2025 | $9.22 | $9.12 (-1.08%) | $9.23 | $9.10 | 763,820 | $559.24 M |
| 01/21/2025 | $9.30 | $9.28 (-0.22%) | $9.38 | $9.27 | 274,900 | $569.05 M |
| 01/17/2025 | $9.28 | $9.22 (-0.65%) | $9.34 | $9.14 | 193,500 | $565.38 M |
| 01/16/2025 | $9.15 | $9.22 (0.77%) | $9.27 | $9.07 | 365,738 | $565.38 M |
| 01/15/2025 | $9.26 | $9.17 (-0.97%) | $9.29 | $9.09 | 204,908 | $562.31 M |
| 01/14/2025 | $8.83 | $9.02 (2.15%) | $9.03 | $8.78 | 232,300 | $553.11 M |
| 01/13/2025 | $8.70 | $8.77 (0.8%) | $8.79 | $8.64 | 311,600 | $537.78 M |
| 01/10/2025 | $8.91 | $8.75 (-1.8%) | $8.91 | $8.62 | 367,800 | $536.55 M |
| 01/08/2025 | $9.03 | $9.01 (-0.22%) | $9.07 | $8.92 | 221,124 | $552.50 M |
| 01/07/2025 | $9.23 | $9.08 (-1.63%) | $9.52 | $9.00 | 347,013 | $556.79 M |
| 01/06/2025 | $9.24 | $9.18 (-0.65%) | $9.41 | $9.16 | 346,938 | $562.92 M |
| 01/03/2025 | $9.28 | $9.24 (-0.43%) | $9.34 | $9.09 | 185,425 | $566.60 M |
| 01/02/2025 | $9.49 | $9.23 (-2.74%) | $9.51 | $9.21 | 338,818 | $565.99 M |
| 12/31/2024 | $9.40 | $9.38 (-0.21%) | $9.45 | $9.31 | 306,137 | $575.19 M |
| 12/30/2024 | $9.40 | $9.37 (-0.32%) | $9.48 | $9.31 | 416,000 | $574.57 M |
| 12/27/2024 | $9.52 | $9.43 (-0.95%) | $9.60 | $9.35 | 285,400 | $578.25 M |
| 12/26/2024 | $9.51 | $9.55 (0.42%) | $9.72 | $9.46 | 237,000 | $585.61 M |
| 12/24/2024 | $9.52 | $9.56 (0.42%) | $9.59 | $9.47 | 139,637 | $586.22 M |
| 12/23/2024 | $9.56 | $9.52 (-0.42%) | $9.95 | $9.51 | 208,543 | $583.77 M |
| 12/20/2024 | $9.49 | $9.59 (1.05%) | $9.83 | $9.49 | 864,220 | $588.06 M |
| 12/19/2024 | $9.77 | $9.60 (-1.74%) | $10.06 | $9.52 | 395,504 | $588.68 M |
| 12/18/2024 | $10.14 | $9.60 (-5.33%) | $10.20 | $9.57 | 546,626 | $588.68 M |
| 12/17/2024 | $10.30 | $10.08 (-2.14%) | $10.41 | $10.07 | 228,316 | $618.11 M |
| 12/16/2024 | $10.46 | $10.33 (-1.24%) | $10.50 | $10.31 | 296,921 | $633.44 M |
| 12/13/2024 | $10.36 | $10.43 (0.68%) | $10.45 | $10.24 | 221,515 | $639.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
