Heritage Commerce Corp - Common Stock (NQ:HTBK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	9.160	9.355	9.135	9.300	330,900	+0.11(+1.20%)
May 07, 2025	9.260	9.320	9.185	9.190	290,057	+0.01(+0.11%)
May 06, 2025	9.180	9.290	9.140	9.180	317,481	-0.06(-0.65%)
May 05, 2025	9.190	9.380	9.160	9.240	212,530	-0.06(-0.65%)
May 02, 2025	9.180	9.330	9.140	9.300	276,244	+0.22(+2.42%)
May 01, 2025	9.030	9.170	8.980	9.080	364,983	+0.04(+0.44%)
Apr 30, 2025	8.990	9.180	8.890	9.040	324,040	-0.04(-0.44%)
Apr 29, 2025	8.890	9.105	8.876	9.080	245,368	+0.16(+1.79%)
Apr 28, 2025	8.910	8.960	8.730	8.920	418,607	-0.04(-0.45%)
Apr 25, 2025	9.190	9.190	8.810	8.960	288,015	-0.15(-1.65%)
Apr 24, 2025	9.050	9.140	8.980	9.110	441,460	+0.04(+0.44%)
Apr 23, 2025	9.130	9.270	9.000	9.070	297,035	+0.12(+1.34%)
Apr 22, 2025	8.780	8.980	8.735	8.950	302,807	+0.25(+2.87%)
Apr 21, 2025	8.620	8.710	8.560	8.700	265,461	+0.04(+0.46%)
Apr 17, 2025	8.600	8.750	8.600	8.660	580,610	+0.05(+0.58%)
Apr 16, 2025	8.510	8.630	8.480	8.610	266,642	+0.10(+1.18%)
Apr 15, 2025	8.370	8.595	8.370	8.510	201,026	+0.15(+1.79%)
Apr 14, 2025	8.340	8.410	8.170	8.360	332,290	+0.10(+1.21%)
Apr 11, 2025	8.210	8.395	8.110	8.260	305,610	+0.01(+0.12%)
Apr 10, 2025	8.610	8.620	8.090	8.250	501,667	-0.56(-6.36%)
Apr 09, 2025	8.350	8.990	8.145	8.810	444,749	+0.42(+5.01%)
Apr 08, 2025	8.730	8.730	8.250	8.390	349,050	-0.06(-0.71%)
Apr 07, 2025	8.210	8.700	8.120	8.450	402,894	+0.04(+0.48%)
Apr 04, 2025	8.390	8.510	8.190	8.410	406,803	-0.29(-3.33%)
Apr 03, 2025	9.120	9.125	8.690	8.700	447,886	-0.78(-8.23%)
Apr 02, 2025	9.350	9.495	9.330	9.480	223,005	+0.02(+0.21%)
Apr 01, 2025	9.450	9.490	9.340	9.460	239,948	-0.06(-0.63%)
Mar 31, 2025	9.450	9.580	9.410	9.520	326,403	-0.02(-0.21%)
Mar 28, 2025	9.730	9.810	9.500	9.540	272,230	-0.18(-1.85%)
Mar 27, 2025	9.670	9.810	9.580	9.720	221,720	+0.07(+0.73%)
Mar 26, 2025	9.640	9.790	9.615	9.650	212,532	+0.03(+0.31%)
Mar 25, 2025	9.740	9.760	9.620	9.620	219,619	-0.10(-1.03%)
Mar 24, 2025	9.680	9.770	9.640	9.720	228,795	+0.19(+1.99%)
Mar 21, 2025	9.510	9.610	9.410	9.530	489,226	-0.04(-0.42%)
Mar 20, 2025	9.620	9.765	9.570	9.570	217,565	-0.14(-1.44%)
Mar 19, 2025	9.660	9.770	9.590	9.710	265,169	+0.07(+0.73%)
Mar 18, 2025	9.610	9.695	9.575	9.640	248,381	+0.00(+0.00%)
Mar 17, 2025	9.640	9.750	9.570	9.640	242,443	+0.00(+0.00%)
Mar 14, 2025	9.610	9.690	9.555	9.640	505,300	+0.15(+1.58%)
Mar 13, 2025	9.570	9.660	9.480	9.490	212,829	-0.05(-0.52%)
Mar 12, 2025	9.570	9.650	9.470	9.540	319,719	+0.09(+0.95%)
Mar 11, 2025	9.660	9.780	9.450	9.450	339,501	-0.16(-1.66%)
Mar 10, 2025	9.930	9.960	9.600	9.610	401,240	-0.41(-4.09%)
Mar 07, 2025	10.01	10.12	9.900	10.02	362,626	+0.03(+0.30%)
Mar 06, 2025	10.02	10.17	9.920	9.990	449,251	-0.09(-0.89%)
Mar 05, 2025	10.15	10.27	10.02	10.08	503,881	-0.04(-0.40%)
Mar 04, 2025	10.39	10.39	10.09	10.12	475,558	-0.33(-3.16%)