Heritage Commerce Corp (HTBK) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0 (0%)

Last update: 07:00 PM EST

Day's range

$11.82

$12.5

-7.66%

-7.66%

-0.08%

-0.56%

+3.41%

+30.05%

Heritage Commerce Corp. Stock Chart

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/21/2026	$13.45	$13.45 (0%)	$13.45	$13.45	0	$824.60 M
04/20/2026	$13.45	$13.45 (0%)	$13.45	$13.45	0	$824.60 M
04/17/2026	$13.22	$13.45 (1.74%)	$13.73	$13.20	3.93 M	$824.60 M
04/16/2026	$13.21	$13.05 (-1.21%)	$13.32	$13.04	856.71 K	$800.07 M
04/15/2026	$13.24	$13.19 (-0.38%)	$13.38	$12.94	1.38 M	$808.66 M
04/14/2026	$13.29	$13.30 (0.08%)	$13.39	$13.19	402.60 K	$815.40 M
04/13/2026	$13.27	$13.37 (0.75%)	$13.40	$13.23	384.00 K	$819.69 M
04/10/2026	$13.42	$13.37 (-0.37%)	$13.44	$13.22	928.50 K	$819.69 M
04/09/2026	$12.99	$13.46 (3.62%)	$13.50	$12.99	436.30 K	$825.21 M
04/08/2026	$13.12	$13.21 (0.69%)	$13.36	$13.08	536.50 K	$809.88 M
04/07/2026	$12.79	$12.89 (0.78%)	$12.92	$12.76	515.00 K	$790.26 M
04/06/2026	$12.71	$12.80 (0.71%)	$12.87	$12.47	396.60 K	$784.75 M
04/02/2026	$12.40	$12.73 (2.66%)	$12.80	$12.40	625.71 K	$780.46 M
04/01/2026	$12.45	$12.63 (1.45%)	$12.78	$12.45	655.81 K	$774.32 M
03/31/2026	$12.44	$12.48 (0.32%)	$12.58	$12.28	754.50 K	$765.13 M
03/30/2026	$12.20	$12.26 (0.49%)	$12.34	$12.16	591.30 K	$751.64 M
03/27/2026	$12.31	$12.17 (-1.14%)	$12.34	$12.14	635.20 K	$746.12 M
03/26/2026	$12.21	$12.39 (1.47%)	$12.41	$12.21	900.03 K	$759.61 M
03/25/2026	$12.39	$12.37 (-0.16%)	$12.49	$12.21	813.90 K	$758.38 M
03/24/2026	$12.30	$12.41 (0.89%)	$12.61	$12.26	704.14 K	$760.84 M
03/23/2026	$12.32	$12.43 (0.89%)	$12.67	$12.23	1.11 M	$762.06 M