Heritage Commerce Corp - Common Stock (NQ:HTBK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2025	10.26	10.35	10.21	10.34	327,077	+0.12(+1.17%)
Sep 03, 2025	10.20	10.32	10.11	10.22	293,215	-0.03(-0.29%)
Sep 02, 2025	10.24	10.28	10.10	10.25	421,879	-0.08(-0.77%)
Aug 29, 2025	10.40	10.46	10.29	10.33	335,775	-0.03(-0.29%)
Aug 28, 2025	10.49	10.49	10.30	10.36	358,145	-0.07(-0.67%)
Aug 27, 2025	10.28	10.44	10.26	10.43	381,309	+0.12(+1.16%)
Aug 26, 2025	10.10	10.35	10.10	10.31	836,088	+0.21(+2.08%)
Aug 25, 2025	10.08	10.18	10.04	10.10	831,566	+0.01(+0.10%)
Aug 22, 2025	9.770	10.14	9.680	10.09	1,021,135	+0.35(+3.59%)
Aug 21, 2025	9.710	9.810	9.680	9.740	287,670	-0.04(-0.41%)
Aug 20, 2025	9.870	9.915	9.775	9.780	296,838	-0.06(-0.61%)
Aug 19, 2025	9.820	9.960	9.750	9.840	435,692	-0.02(-0.20%)
Aug 18, 2025	9.660	9.870	9.660	9.860	429,439	+0.17(+1.75%)
Aug 15, 2025	9.930	9.940	9.680	9.690	303,610	-0.22(-2.22%)
Aug 14, 2025	9.870	9.920	9.750	9.910	465,433	-0.05(-0.50%)
Aug 13, 2025	9.940	10.06	9.890	9.960	956,770	+0.04(+0.40%)
Aug 12, 2025	9.460	9.930	9.460	9.920	439,080	+0.50(+5.31%)
Aug 11, 2025	9.340	9.440	9.300	9.420	404,039	+0.12(+1.29%)
Aug 08, 2025	9.410	9.410	9.285	9.300	519,873	-0.02(-0.21%)
Aug 07, 2025	9.400	9.410	9.265	9.320	617,216	+0.01(+0.11%)
Aug 06, 2025	9.271	9.340	9.192	9.310	1,294,751	+0.12(+1.29%)
Aug 05, 2025	9.310	9.423	9.083	9.192	500,869	-0.07(-0.75%)
Aug 04, 2025	9.192	9.271	9.142	9.261	590,748	+0.14(+1.51%)
Aug 01, 2025	9.073	9.172	8.896	9.123	864,388	+0.00(+0.00%)
Jul 31, 2025	9.123	9.374	9.083	9.123	892,714	-0.05(-0.54%)
Jul 30, 2025	9.547	9.606	9.118	9.172	1,914,213	-0.32(-3.38%)
Jul 29, 2025	9.596	9.675	9.488	9.492	526,656	-0.15(-1.58%)
Jul 28, 2025	9.478	9.724	9.478	9.645	604,179	+0.20(+2.09%)
Jul 25, 2025	9.665	9.665	9.320	9.448	706,089	-0.31(-3.13%)
Jul 24, 2025	9.961	9.961	9.729	9.754	467,316	-0.26(-2.56%)
Jul 23, 2025	10.10	10.14	9.917	10.01	435,563	-0.04(-0.39%)
Jul 22, 2025	10.08	10.20	10.04	10.05	451,455	-0.05(-0.49%)
Jul 21, 2025	10.21	10.26	10.08	10.10	539,985	-0.05(-0.49%)
Jul 18, 2025	10.29	10.29	10.11	10.15	593,916	-0.06(-0.58%)
Jul 17, 2025	10.12	10.30	10.12	10.21	792,490	+0.06(+0.58%)
Jul 16, 2025	10.08	10.18	9.941	10.15	378,847	+0.10(+0.98%)
Jul 15, 2025	10.30	10.38	10.05	10.05	514,070	-0.29(-2.77%)
Jul 14, 2025	10.25	10.37	10.25	10.34	578,574	+0.11(+1.06%)
Jul 11, 2025	10.27	10.31	10.20	10.23	292,738	-0.10(-0.95%)
Jul 10, 2025	10.36	10.42	10.29	10.33	407,530	-0.04(-0.38%)
Jul 09, 2025	10.44	10.48	10.27	10.37	317,489	-0.04(-0.38%)
Jul 08, 2025	10.44	10.53	10.38	10.40	365,799	-0.01(-0.10%)
Jul 07, 2025	10.47	10.61	10.06	10.41	433,561	-0.13(-1.22%)
Jul 03, 2025	10.48	10.62	10.39	10.54	384,044	+0.12(+1.14%)
Jul 02, 2025	10.15	10.42	10.12	10.42	561,395	+0.33(+3.22%)