5 DAY PERFORMANCE
-13.58%
1 MONTH PERFORMANCE
-8.19%
3 MONTH PERFORMANCE
-3.90%
6 MONTH PERFORMANCE
+2.18%
YEAR-TO-DATE PERFORMANCE
+5.12%
1 YEAR PERFORMANCE
-6.01%
Heritage Commerce Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $11.50 | $11.91 (3.57%) | $11.97 | $11.50 | 711.62 K | $730.49 M |
| 12/09/2025 | $11.53 | $11.50 (-0.26%) | $11.71 | $11.49 | 365.10 K | $705.34 M |
| 12/08/2025 | $11.41 | $11.51 (0.88%) | $11.58 | $11.12 | 376.90 K | $705.95 M |
| 12/05/2025 | $11.34 | $11.41 (0.62%) | $11.44 | $11.31 | 428.40 K | $699.82 M |
| 12/04/2025 | $11.30 | $11.34 (0.35%) | $11.40 | $11.28 | 295.70 K | $695.53 M |
| 12/03/2025 | $11.13 | $11.36 (2.07%) | $11.38 | $11.06 | 355.50 K | $696.75 M |
| 12/02/2025 | $11.15 | $11.12 (-0.27%) | $11.21 | $11.09 | 382.10 K | $682.03 M |
| 12/01/2025 | $10.76 | $11.13 (3.44%) | $11.14 | $10.76 | 460.30 K | $682.65 M |
| 11/28/2025 | $11.00 | $10.89 (-1%) | $11.02 | $10.87 | 140.92 K | $667.93 M |
| 11/26/2025 | $11.03 | $11.00 (-0.27%) | $11.08 | $10.78 | 415.73 K | $674.67 M |
| 11/25/2025 | $10.84 | $11.07 (2.12%) | $11.17 | $10.80 | 558.00 K | $678.97 M |
| 11/24/2025 | $10.66 | $10.77 (1.03%) | $10.79 | $10.59 | 527.34 K | $660.57 M |
| 11/21/2025 | $10.43 | $10.66 (2.21%) | $10.81 | $10.43 | 646.20 K | $653.82 M |
| 11/20/2025 | $10.45 | $10.41 (-0.38%) | $10.60 | $10.39 | 387.94 K | $638.49 M |
| 11/19/2025 | $10.25 | $10.33 (0.78%) | $10.35 | $10.20 | 339.20 K | $633.58 M |
| 11/18/2025 | $10.39 | $10.24 (-1.44%) | $10.52 | $10.21 | 327.80 K | $628.06 M |
| 11/17/2025 | $10.52 | $10.20 (-3.04%) | $10.59 | $10.15 | 362.10 K | $625.61 M |
| 11/14/2025 | $10.51 | $10.58 (0.67%) | $10.60 | $10.40 | 280.40 K | $648.91 M |
| 11/13/2025 | $10.67 | $10.56 (-1.03%) | $10.75 | $10.50 | 240.84 K | $647.69 M |
| 11/12/2025 | $10.73 | $10.71 (-0.19%) | $10.85 | $10.67 | 349.70 K | $656.89 M |
| 11/11/2025 | $10.69 | $10.74 (0.47%) | $10.78 | $10.64 | 268.20 K | $658.73 M |
| 11/10/2025 | $10.60 | $10.74 (1.32%) | $10.80 | $10.58 | 549.90 K | $658.73 M |
| 11/07/2025 | $10.47 | $10.58 (1.05%) | $10.58 | $10.41 | 364.08 K | $648.91 M |
| 11/06/2025 | $10.67 | $10.47 (-1.87%) | $10.73 | $10.45 | 351.10 K | $642.17 M |
| 11/05/2025 | $10.65 | $10.82 (1.6%) | $10.83 | $10.58 | 450.03 K | $663.63 M |
| 11/04/2025 | $10.52 | $10.61 (0.86%) | $10.64 | $10.42 | 475.51 K | $650.75 M |
| 11/03/2025 | $10.39 | $10.59 (1.92%) | $10.60 | $10.31 | 411.82 K | $649.53 M |
| 10/31/2025 | $10.44 | $10.40 (-0.38%) | $10.50 | $10.32 | 370.20 K | $637.87 M |
| 10/30/2025 | $10.43 | $10.46 (0.29%) | $10.64 | $10.43 | 320.80 K | $641.55 M |
| 10/29/2025 | $10.65 | $10.44 (-1.97%) | $10.75 | $10.36 | 394.30 K | $640.33 M |
| 10/28/2025 | $10.60 | $10.64 (0.38%) | $10.69 | $10.50 | 436.10 K | $652.59 M |
| 10/27/2025 | $10.73 | $10.62 (-1.03%) | $10.90 | $10.59 | 563.20 K | $651.37 M |
| 10/24/2025 | $9.99 | $10.60 (6.11%) | $10.84 | $9.91 | 751.00 K | $650.14 M |
| 10/23/2025 | $9.92 | $9.74 (-1.81%) | $9.92 | $9.73 | 323.80 K | $597.39 M |
| 10/22/2025 | $9.94 | $9.89 (-0.5%) | $10.07 | $9.86 | 418.80 K | $606.59 M |
| 10/21/2025 | $9.83 | $9.93 (1.02%) | $9.94 | $9.80 | 307.24 K | $609.05 M |
| 10/20/2025 | $9.61 | $9.85 (2.5%) | $9.87 | $9.58 | 323.61 K | $604.14 M |
| 10/17/2025 | $9.51 | $9.58 (0.74%) | $9.65 | $9.49 | 432.40 K | $589.11 M |
| 10/16/2025 | $9.72 | $9.42 (-3.09%) | $9.76 | $9.34 | 526.54 K | $579.27 M |
| 10/15/2025 | $10.06 | $9.83 (-2.29%) | $10.06 | $9.78 | 248.60 K | $604.49 M |
| 10/14/2025 | $9.53 | $10.02 (5.14%) | $10.06 | $9.53 | 330.30 K | $616.17 M |
| 10/13/2025 | $9.62 | $9.63 (0.1%) | $9.66 | $9.47 | 296.60 K | $592.19 M |
| 10/10/2025 | $9.75 | $9.47 (-2.87%) | $9.95 | $9.47 | 582.40 K | $582.35 M |
| 10/09/2025 | $9.79 | $9.69 (-1.02%) | $9.86 | $9.68 | 218.45 K | $595.88 M |
| 10/08/2025 | $9.89 | $9.83 (-0.61%) | $9.90 | $9.78 | 201.70 K | $604.49 M |
| 10/07/2025 | $9.99 | $9.85 (-1.4%) | $10.06 | $9.84 | 284.30 K | $605.72 M |
| 10/06/2025 | $9.94 | $9.97 (0.3%) | $10.07 | $9.86 | 353.70 K | $613.10 M |
| 10/03/2025 | $9.80 | $9.86 (0.61%) | $9.98 | $9.80 | 255.40 K | $606.33 M |
| 10/02/2025 | $9.82 | $9.80 (-0.2%) | $9.87 | $9.74 | 332.03 K | $602.64 M |
| 10/01/2025 | $9.90 | $9.84 (-0.61%) | $9.95 | $9.79 | 324.50 K | $605.10 M |
| 09/30/2025 | $9.95 | $9.93 (-0.2%) | $10.00 | $9.82 | 305.50 K | $610.64 M |
| 09/29/2025 | $10.11 | $9.96 (-1.48%) | $10.12 | $9.92 | 289.10 K | $612.48 M |
| 09/26/2025 | $10.09 | $10.09 (0%) | $10.15 | $10.04 | 200.30 K | $620.47 M |
| 09/25/2025 | $10.02 | $10.05 (0.3%) | $10.07 | $9.97 | 288.80 K | $618.01 M |
| 09/24/2025 | $10.11 | $10.09 (-0.2%) | $10.21 | $10.02 | 238.15 K | $620.47 M |
| 09/23/2025 | $10.16 | $10.07 (-0.89%) | $10.27 | $10.07 | 321.70 K | $619.24 M |
| 09/22/2025 | $10.21 | $10.14 (-0.69%) | $10.30 | $10.13 | 326.60 K | $623.55 M |
| 09/19/2025 | $10.37 | $10.24 (-1.25%) | $10.38 | $10.24 | 1.04 M | $629.70 M |
| 09/18/2025 | $10.12 | $10.42 (2.96%) | $10.43 | $10.10 | 239.30 K | $640.77 M |
| 09/17/2025 | $10.08 | $10.09 (0.1%) | $10.31 | $10.04 | 354.10 K | $620.47 M |
| 09/16/2025 | $10.02 | $10.03 (0.1%) | $10.05 | $9.90 | 280.70 K | $616.78 M |
| 09/15/2025 | $10.21 | $10.06 (-1.47%) | $10.22 | $10.04 | 337.20 K | $618.63 M |
| 09/12/2025 | $10.29 | $10.16 (-1.26%) | $10.30 | $10.14 | 276.43 K | $624.78 M |
| 09/11/2025 | $10.28 | $10.30 (0.19%) | $10.33 | $10.20 | 318.10 K | $633.39 M |
| 09/10/2025 | $10.19 | $10.26 (0.69%) | $10.26 | $10.12 | 225.31 K | $630.93 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.
