Heritage Commerce Corp - Common Stock (HTBK)

Historical Prices For Heritage Commerce Corp - Common Stock (HTBK)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	11.13	11.38	11.06	11.36	355,472	11.36
12/02/2025	11.15	11.21	11.09	11.12	382,071	11.12
12/01/2025	10.76	11.13	10.76	11.13	460,254	11.13
11/28/2025	11.00	11.02	10.87	10.89	140,916	10.89
11/26/2025	11.03	11.07	10.78	11.00	415,727	11.00
11/25/2025	10.84	11.17	10.80	11.07	557,971	11.07
11/24/2025	10.66	10.79	10.59	10.77	986,436	10.77
11/21/2025	10.43	10.81	10.43	10.66	646,184	10.66
11/20/2025	10.45	10.60	10.38	10.41	387,932	10.41
11/19/2025	10.25	10.35	10.20	10.33	339,197	10.33
11/18/2025	10.39	10.52	10.21	10.24	327,754	10.24
11/17/2025	10.52	10.59	10.15	10.20	362,090	10.20
11/14/2025	10.51	10.60	10.40	10.58	280,362	10.58
11/13/2025	10.67	10.75	10.50	10.56	240,838	10.56
11/12/2025	10.73	10.85	10.67	10.71	349,671	10.71
11/11/2025	10.69	10.78	10.64	10.74	268,161	10.74
11/10/2025	10.60	10.80	10.58	10.74	549,865	10.74
11/07/2025	10.47	10.58	10.41	10.58	364,078	10.58
11/06/2025	10.67	10.73	10.45	10.47	351,098	10.47
11/05/2025	10.65	10.83	10.58	10.82	450,034	10.69
11/04/2025	10.52	10.64	10.42	10.61	475,494	10.48
11/03/2025	10.39	10.60	10.31	10.59	411,803	10.46
10/31/2025	10.44	10.50	10.32	10.40	370,162	10.28
10/30/2025	10.43	10.64	10.43	10.46	320,755	10.33
10/29/2025	10.65	10.75	10.36	10.44	394,279	10.31
10/28/2025	10.60	10.69	10.50	10.64	436,060	10.51
10/27/2025	10.73	10.89	10.59	10.62	563,173	10.49
10/24/2025	9.99	10.84	9.91	10.60	750,984	10.47
10/23/2025	9.92	9.92	9.73	9.74	323,789	9.62
10/22/2025	9.94	10.07	9.86	9.89	418,782	9.77
10/21/2025	9.83	9.94	9.80	9.93	307,244	9.81
10/20/2025	9.61	9.87	9.58	9.85	323,608	9.73
10/17/2025	9.51	9.64	9.49	9.58	432,354	9.46
10/16/2025	9.72	9.76	9.34	9.42	526,543	9.31
10/15/2025	10.06	10.06	9.78	9.83	248,569	9.71
10/14/2025	9.53	10.06	9.53	10.02	330,272	9.90
10/13/2025	9.62	9.66	9.47	9.63	296,554	9.51
10/10/2025	9.75	9.95	9.47	9.47	582,366	9.36
10/09/2025	9.79	9.86	9.68	9.69	218,446	9.57
10/08/2025	9.89	9.90	9.78	9.83	201,664	9.71
10/07/2025	9.99	10.06	9.84	9.85	284,295	9.73
10/06/2025	9.94	10.07	9.86	9.97	353,688	9.85
10/03/2025	9.80	9.97	9.80	9.86	255,356	9.74
10/02/2025	9.82	9.87	9.74	9.80	332,033	9.68
10/01/2025	9.90	9.95	9.79	9.84	324,475	9.72
9/30/2025	9.95	10.00	9.81	9.93	305,475	9.81
9/29/2025	10.11	10.12	9.92	9.96	289,097	9.84
9/26/2025	10.09	10.15	10.04	10.09	211,370	9.97
9/25/2025	10.02	10.07	9.97	10.05	288,763	9.93
9/24/2025	10.11	10.21	10.02	10.09	238,148	9.97
9/23/2025	10.16	10.27	10.07	10.07	321,685	9.95
9/22/2025	10.21	10.29	10.13	10.14	326,581	10.02
9/19/2025	10.37	10.38	10.24	10.24	1,035,977	10.12
9/18/2025	10.12	10.43	10.10	10.42	239,274	10.29
9/17/2025	10.08	10.31	10.04	10.09	354,090	9.97
9/16/2025	10.02	10.05	9.90	10.03	280,696	9.91
9/15/2025	10.21	10.21	10.04	10.06	337,191	9.94
9/12/2025	10.29	10.30	10.14	10.16	276,429	10.04
9/11/2025	10.28	10.32	10.20	10.30	318,084	10.18
9/10/2025	10.19	10.26	10.12	10.26	225,313	10.14
9/09/2025	10.30	10.32	10.20	10.23	272,815	10.11
9/08/2025	10.24	10.30	10.12	10.30	216,346	10.18
9/05/2025	10.38	10.46	10.19	10.22	225,945	10.10
9/04/2025	10.26	10.35	10.21	10.34	327,077	10.22