Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Heritage Commerce Corporation (HTBK)
Heritage Commerce Corporation (HTBK) Historical

HTBK Heritage Commerce Corporation

10.02

0.03 (0.30%)

Mar 07 2025 - Closed

Delayed by 15 minutes

HTBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	10.02	0.03	0.30%	10.01	10.08	9.90	351,765
Mar 06 2025	9.99	-0.09	-0.89%	10.02	10.095	9.92	441,744
Mar 05 2025	10.08	-0.04	-0.40%	10.155	10.27	10.02	498,881
Mar 04 2025	10.12	-0.33	-3.16%	10.30	10.375	10.09	472,563
Mar 03 2025	10.45	-0.16	-1.51%	10.61	10.67	10.38	486,789
Feb 28 2025	10.61	0.11	1.05%	10.554	10.67	10.55	373,431
Feb 27 2025	10.50	-0.01	-0.10%	10.50	10.64	10.395	593,505
Feb 26 2025	10.51	-0.05	-0.47%	10.48	10.59	10.40	333,988
Feb 25 2025	10.56	0.07	0.67%	10.50	10.68	10.47	378,949
Feb 24 2025	10.49	-0.01	-0.10%	10.53	10.64	10.42	364,152
Feb 21 2025	10.50	-0.25	-2.33%	10.86	10.86	10.435	570,206
Feb 20 2025	10.75	0.03	0.28%	10.64	10.76	10.57	1,101,340
Feb 19 2025	10.72	0.00	0.00%	10.62	10.75	10.59	369,313
Feb 18 2025	10.72	0.07	0.66%	10.65	10.73	10.61	325,073
Feb 14 2025	10.65	0.06	0.57%	10.64	10.785	10.55	472,709
Feb 13 2025	10.59	0.13	1.24%	10.52	10.62	10.395	441,322
Feb 12 2025	10.46	-0.11	-1.04%	10.39	10.525	10.345	409,169
Feb 11 2025	10.57	0.23	2.22%	10.28	10.57	10.26	241,245
Feb 10 2025	10.34	0.02	0.19%	10.35	10.40	10.18	349,901
Feb 07 2025	10.32	0.10	0.98%	10.35	10.43	10.17	725,403
Feb 06 2025	10.22	0.23	2.30%	9.91	10.22	9.78	620,276
Feb 05 2025	9.99	0.18	1.83%	9.82	10.00	9.79	438,135
Feb 04 2025	9.81	0.15	1.55%	9.614	9.82	9.614	261,702
Feb 03 2025	9.66	-0.03	-0.31%	9.45	9.71	9.38	372,884
Jan 31 2025	9.69	-0.11	-1.12%	9.77	9.81	9.59	352,753
Jan 30 2025	9.80	0.18	1.87%	9.70	9.855	9.65	306,484
Jan 29 2025	9.62	-0.01	-0.10%	9.57	9.73	9.4589	336,963
Jan 28 2025	9.63	-0.07	-0.72%	9.70	9.76	9.62	378,459
Jan 27 2025	9.70	0.16	1.68%	9.63	9.85	9.61	605,141
Jan 24 2025	9.54	0.42	4.61%	9.25	9.91	9.21	542,835
Jan 23 2025	9.12	0.00	0.00%	9.12	9.12	9.12	0
Jan 22 2025	9.12	-0.16	-1.72%	9.22	9.23	9.095	763,400
Jan 21 2025	9.28	0.06	0.65%	9.30	9.38	9.265	273,300
Jan 17 2025	9.22	0.00	0.00%	9.28	9.34	9.14	193,476
Jan 16 2025	9.22	0.05	0.55%	9.15	9.265	9.07	365,738
Jan 15 2025	9.17	0.15	1.66%	9.26	9.29	9.09	204,751
Jan 14 2025	9.02	0.25	2.85%	8.83	9.03	8.78	232,266
Jan 13 2025	8.77	0.02	0.23%	8.70	8.79	8.635	311,569
Jan 10 2025	8.75	-0.26	-2.89%	8.84	8.895	8.615	360,019
Jan 08 2025	9.01	-0.07	-0.77%	9.06	9.07	8.92	217,871
Jan 07 2025	9.08	-0.10	-1.09%	9.27	9.28	9.00	340,169
Jan 06 2025	9.18	-0.06	-0.65%	9.24	9.41	9.165	340,026
Jan 03 2025	9.24	0.01	0.11%	9.26	9.29	9.09	181,944
Jan 02 2025	9.23	-0.15	-1.60%	9.44	9.51	9.21	335,428
Dec 31 2024	9.38	0.01	0.11%	9.40	9.445	9.31	306,137
Dec 30 2024	9.37	-0.06	-0.64%	9.40	9.48	9.31	415,640
Dec 27 2024	9.43	-0.12	-1.26%	9.54	9.5999	9.35	278,728
Dec 26 2024	9.55	-0.01	-0.10%	9.51	9.715	9.46	236,952
Dec 24 2024	9.56	0.04	0.42%	9.52	9.59	9.47	139,637
Dec 23 2024	9.52	-0.07	-0.73%	9.56	9.68	9.51	204,094
Dec 20 2024	9.59	-0.01	-0.10%	9.62	9.83	9.49	772,474
Dec 19 2024	9.60	0.00	0.00%	9.84	9.92	9.52	390,712
Dec 18 2024	9.60	-0.48	-4.76%	10.13	10.20	9.57	536,275
Dec 17 2024	10.08	-0.25	-2.42%	10.25	10.39	10.075	225,800
Dec 16 2024	10.33	-0.10	-0.96%	10.50	10.50	10.31	290,216
Dec 13 2024	10.43	0.07	0.68%	10.33	10.445	10.24	218,689
Dec 12 2024	10.36	-0.11	-1.05%	10.50	10.55	10.34	192,418
Dec 11 2024	10.47	-0.02	-0.19%	10.59	10.64	10.44	421,659
Dec 10 2024	10.49	0.12	1.16%	10.35	10.63	10.27	245,746
Dec 09 2024	10.37	-0.13	-1.24%	10.515	10.53	10.33	249,480

Heritage Commerce

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions