Heritage Commerce CorpHTBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $12.43 | $12.48 | $12.30 | $12.32 | 439,239 |
| 1/9/2026 | $12.71 | $12.74 | $12.50 | $12.52 | 445,412 |
| 1/8/2026 | $12.18 | $12.78 | $12.18 | $12.65 | 1.63M |
| 1/7/2026 | $12.29 | $12.45 | $12.24 | $12.30 | 726,300 |
| 1/6/2026 | $12.27 | $12.52 | $12.17 | $12.43 | 1.76M |
| 1/5/2026 | $12.06 | $12.51 | $12.06 | $12.34 | 1.08M |
| 1/2/2026 | $12.06 | $12.13 | $11.84 | $12.06 | 742,524 |
| 12/31/2025 | $12.16 | $12.20 | $12.01 | $12.01 | 423,800 |
| 12/30/2025 | $12.44 | $12.44 | $12.12 | $12.12 | 734,400 |
| 12/29/2025 | $12.49 | $12.55 | $12.36 | $12.42 | 1.03M |
| 12/26/2025 | $12.53 | $12.61 | $12.46 | $12.54 | 511,530 |
| 12/24/2025 | $12.50 | $12.63 | $12.46 | $12.56 | 482,600 |
| 12/23/2025 | $12.47 | $12.66 | $12.47 | $12.49 | 991,020 |
| 12/22/2025 | $12.37 | $12.68 | $12.37 | $12.53 | 1.99M |
| 12/19/2025 | $12.38 | $12.74 | $12.33 | $12.42 | 2.98M |
| 12/18/2025 | $12.44 | $12.89 | $12.17 | $12.46 | 9.46M |
| 12/17/2025 | $12.11 | $12.29 | $12.11 | $12.21 | 554,600 |
| 12/16/2025 | $12.10 | $12.23 | $12.08 | $12.13 | 490,721 |
| 12/15/2025 | $12.13 | $12.19 | $12.04 | $12.10 | 452,611 |
| 12/12/2025 | $12.08 | $12.09 | $11.93 | $12.04 | 488,723 |
| 12/11/2025 | $11.87 | $12.06 | $11.87 | $12.00 | 506,000 |
| 12/10/2025 | $11.50 | $11.97 | $11.50 | $11.91 | 711,621 |
| 12/9/2025 | $11.53 | $11.71 | $11.49 | $11.50 | 365,100 |
| 12/8/2025 | $11.41 | $11.58 | $11.12 | $11.51 | 376,900 |
| 12/5/2025 | $11.34 | $11.44 | $11.31 | $11.41 | 428,400 |
| 12/4/2025 | $11.30 | $11.40 | $11.28 | $11.34 | 295,700 |
| 12/3/2025 | $11.13 | $11.38 | $11.06 | $11.36 | 355,500 |
| 12/2/2025 | $11.15 | $11.21 | $11.09 | $11.12 | 382,100 |
| 12/1/2025 | $10.76 | $11.14 | $10.76 | $11.13 | 460,300 |
| 11/28/2025 | $11.00 | $11.02 | $10.87 | $10.89 | 140,916 |
| 11/26/2025 | $11.03 | $11.08 | $10.78 | $11.00 | 415,727 |
| 11/25/2025 | $10.84 | $11.17 | $10.80 | $11.07 | 558,000 |
| 11/24/2025 | $10.66 | $10.79 | $10.59 | $10.77 | 527,336 |
| 11/21/2025 | $10.43 | $10.81 | $10.43 | $10.66 | 646,200 |
| 11/20/2025 | $10.45 | $10.60 | $10.39 | $10.41 | 387,940 |
| 11/19/2025 | $10.25 | $10.35 | $10.20 | $10.33 | 339,200 |
| 11/18/2025 | $10.39 | $10.52 | $10.21 | $10.24 | 327,800 |
| 11/17/2025 | $10.52 | $10.59 | $10.15 | $10.20 | 362,100 |
| 11/14/2025 | $10.51 | $10.60 | $10.40 | $10.58 | 280,400 |
| 11/13/2025 | $10.67 | $10.75 | $10.50 | $10.56 | 240,838 |
| 11/12/2025 | $10.73 | $10.85 | $10.67 | $10.71 | 349,700 |
| 11/11/2025 | $10.69 | $10.78 | $10.64 | $10.74 | 268,200 |
| 11/10/2025 | $10.60 | $10.80 | $10.58 | $10.74 | 549,900 |
| 11/7/2025 | $10.47 | $10.58 | $10.41 | $10.58 | 364,078 |
| 11/6/2025 | $10.67 | $10.73 | $10.45 | $10.47 | 351,100 |
| 11/5/2025 | $10.65 | $10.83 | $10.58 | $10.82 | 450,034 |
| 11/4/2025 | $10.52 | $10.64 | $10.42 | $10.61 | 475,507 |
| 11/3/2025 | $10.39 | $10.60 | $10.31 | $10.59 | 411,818 |
| 10/31/2025 | $10.44 | $10.50 | $10.32 | $10.40 | 370,200 |
| 10/30/2025 | $10.43 | $10.64 | $10.43 | $10.46 | 320,800 |
| 10/29/2025 | $10.65 | $10.75 | $10.36 | $10.44 | 394,300 |
| 10/28/2025 | $10.60 | $10.69 | $10.50 | $10.64 | 436,100 |
| 10/27/2025 | $10.73 | $10.90 | $10.59 | $10.62 | 563,200 |
| 10/24/2025 | $9.99 | $10.84 | $9.91 | $10.60 | 751,000 |
| 10/23/2025 | $9.92 | $9.92 | $9.73 | $9.74 | 323,800 |
| 10/22/2025 | $9.94 | $10.07 | $9.86 | $9.89 | 418,800 |
| 10/21/2025 | $9.83 | $9.94 | $9.80 | $9.93 | 307,244 |
| 10/20/2025 | $9.61 | $9.87 | $9.58 | $9.85 | 323,608 |
| 10/17/2025 | $9.51 | $9.65 | $9.49 | $9.58 | 432,400 |
| 10/16/2025 | $9.72 | $9.76 | $9.34 | $9.42 | 526,543 |
| 10/15/2025 | $10.06 | $10.06 | $9.78 | $9.83 | 248,600 |