5 DAY PERFORMANCE
-7.66%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
-9.34%
6 MONTH PERFORMANCE
+18.62%
YEAR-TO-DATE PERFORMANCE
+3.41%
1 YEAR PERFORMANCE
+35.29%
Heritage Commerce Corp. Stock Chart
Share Price History
| 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 |
| 03/20/2026 | $12.21 | $12.05 (-1.31%) | $12.28 | $11.99 | 1.65 M | $738.77 M |
| 03/19/2026 | $11.94 | $12.25 (2.6%) | $12.30 | $11.90 | 1.08 M | $751.03 M |
| 03/18/2026 | $12.22 | $12.01 (-1.72%) | $12.25 | $11.97 | 794.80 K | $736.31 M |
| 03/17/2026 | $12.41 | $12.24 (-1.37%) | $12.44 | $12.20 | 588.11 K | $750.41 M |
| 03/16/2026 | $12.32 | $12.28 (-0.32%) | $12.43 | $12.23 | 1.13 M | $752.87 M |
| 03/13/2026 | $12.25 | $12.13 (-0.98%) | $12.33 | $12.04 | 514.13 K | $743.67 M |
| 03/12/2026 | $11.93 | $12.17 (2.01%) | $12.21 | $11.85 | 520.90 K | $746.12 M |
| 03/11/2026 | $12.08 | $12.15 (0.58%) | $12.18 | $11.96 | 448.41 K | $744.90 M |
| 03/10/2026 | $12.32 | $12.14 (-1.46%) | $12.51 | $12.11 | 831.70 K | $744.28 M |
| 03/09/2026 | $12.09 | $12.42 (2.73%) | $12.50 | $11.82 | 784.40 K | $761.45 M |
| 03/06/2026 | $12.08 | $12.24 (1.32%) | $12.25 | $11.93 | 523.04 K | $750.41 M |
| 03/05/2026 | $12.46 | $12.43 (-0.24%) | $12.61 | $12.31 | 375.02 K | $762.06 M |
| 03/04/2026 | $12.80 | $12.59 (-1.64%) | $12.80 | $12.57 | 553.00 K | $771.87 M |
| 03/03/2026 | $12.34 | $12.66 (2.59%) | $12.72 | $12.28 | 862.70 K | $776.16 M |
| 03/02/2026 | $12.27 | $12.62 (2.85%) | $12.77 | $12.16 | 508.00 K | $773.71 M |
| 02/27/2026 | $12.69 | $12.43 (-2.05%) | $12.84 | $12.37 | 733.98 K | $762.06 M |
| 02/26/2026 | $12.97 | $12.96 (-0.08%) | $13.23 | $12.79 | 655.60 K | $794.56 M |
| 02/25/2026 | $12.80 | $12.95 (1.17%) | $12.99 | $12.72 | 856.10 K | $793.94 M |
| 02/24/2026 | $12.60 | $12.68 (0.63%) | $12.69 | $12.49 | 620.12 K | $777.39 M |
| 02/23/2026 | $13.32 | $12.62 (-5.26%) | $13.50 | $12.52 | 603.84 K | $773.71 M |
| 02/20/2026 | $13.32 | $13.30 (-0.15%) | $13.40 | $13.16 | 608.40 K | $815.40 M |
| 02/19/2026 | $13.33 | $13.33 (0%) | $13.41 | $13.22 | 551.80 K | $817.24 M |
| 02/18/2026 | $13.46 | $13.41 (-0.37%) | $13.71 | $13.33 | 529.80 K | $822.15 M |
| 02/17/2026 | $13.30 | $13.44 (1.05%) | $13.53 | $13.30 | 547.82 K | $823.98 M |
| 02/13/2026 | $13.23 | $13.30 (0.53%) | $13.41 | $13.04 | 380.94 K | $815.40 M |
| 02/12/2026 | $13.46 | $13.23 (-1.71%) | $13.56 | $13.04 | 583.50 K | $811.11 M |
| 02/11/2026 | $13.60 | $13.32 (-2.06%) | $13.73 | $13.29 | 522.10 K | $816.63 M |
| 02/10/2026 | $13.63 | $13.46 (-1.25%) | $13.73 | $13.40 | 471.20 K | $825.21 M |
| 02/09/2026 | $13.68 | $13.67 (-0.07%) | $13.83 | $13.66 | 367.74 K | $838.09 M |
| 02/06/2026 | $13.30 | $13.70 (3.01%) | $13.82 | $13.30 | 989.00 K | $839.92 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.
