Education
About Us
Working with TipRanks
Follow Us
Heritage Commerce Corp (HTBK)
NASDAQ:HTBK
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
12.38
12.74
12.33
12.42
12.42
-0.32%
2,982,025
5.63
Dec 18, 2025
12.44
12.89
12.17
12.46
12.46
+2.05%
9,464,704
23.93
Dec 17, 2025
12.11
12.29
12.11
12.21
12.21
+0.66%
554,593
1.42
Dec 16, 2025
12.10
12.23
12.08
12.13
12.13
+0.25%
490,721
1.26
Dec 15, 2025
12.13
12.19
12.04
12.10
12.10
+0.50%
452,611
1.17
Dec 12, 2025
12.08
12.09
11.93
12.04
12.04
+0.33%
488,723
1.28
Dec 11, 2025
11.87
12.06
11.87
12.00
12.00
+0.76%
505,993
1.33
Dec 10, 2025
11.50
11.97
11.50
11.91
11.91
+3.57%
711,621
1.91
Dec 09, 2025
11.53
11.71
11.49
11.50
11.50
-0.09%
365,075
0.98
Dec 08, 2025
11.41
11.58
11.12
11.51
11.51
+0.88%
376,900
1.02
Dec 05, 2025
11.34
11.44
11.31
11.41
11.41
+0.62%
428,363
1.17
Dec 04, 2025
11.30
11.40
11.28
11.34
11.34
-0.18%
295,679
0.81
Dec 03, 2025
11.13
11.38
11.06
11.36
11.36
+2.16%
355,472
0.98
Dec 02, 2025
11.15
11.21
11.09
11.12
11.12
-0.09%
382,071
1.05
Dec 01, 2025
10.76
11.14
10.76
11.13
11.13
+2.20%
460,254
1.27
Nov 28, 2025
11.00
11.02
10.87
10.89
10.89
-1.00%
140,916
0.39
Nov 26, 2025
11.03
11.08
10.78
11.00
11.00
-0.63%
415,727
1.14
Nov 25, 2025
10.84
11.17
10.80
11.07
11.07
+2.79%
557,981
1.54
Nov 24, 2025
10.66
10.79
10.59
10.77
10.77
+1.03%
527,336
1.44
Nov 21, 2025
10.43
10.81
10.43
10.66
10.66
+2.40%
646,184
1.75
Nov 20, 2025
10.45
10.60
10.39
10.41
10.41
+0.77%
387,940
1.02
Nov 19, 2025
10.25
10.35
10.20
10.33
10.33
+0.88%
339,197
0.90
Nov 18, 2025
10.39
10.52
10.21
10.24
10.24
+0.39%
327,754
0.87
Nov 17, 2025
10.52
10.59
10.15
10.20
10.20
-3.59%
362,090
0.95
Nov 14, 2025
10.51
10.60
10.40
10.58
10.58
+0.19%
280,362
0.73
Nov 13, 2025
10.67
10.75
10.50
10.56
10.56
-1.40%
240,838
0.63
Nov 12, 2025
10.73
10.85
10.67
10.71
10.71
-0.28%
349,671
0.91
Nov 11, 2025
10.69
10.78
10.64
10.74
10.74
0.00%
268,161
0.68
Nov 10, 2025
10.60
10.80
10.58
10.74
10.74
+1.51%
549,865
1.40
Nov 07, 2025
10.47
10.58
10.41
10.58
10.58
+1.05%
364,078
0.92
Nov 06, 2025
10.67
10.73
10.45
10.47
10.47
-2.06%
351,098
0.88
Nov 05, 2025
10.65
10.83
10.58
10.82
10.69
+3.22%
450,034
1.13
Nov 04, 2025
10.52
10.64
10.42
10.61
10.48
+1.41%
475,507
1.15
Nov 03, 2025
10.39
10.60
10.31
10.59
10.46
+3.07%
411,818
0.99
Oct 31, 2025
10.44
10.50
10.32
10.40
10.28
+0.64%
370,162
0.89
Oct 30, 2025
10.43
10.64
10.43
10.46
10.33
+1.42%
320,765
0.75
Oct 29, 2025
10.65
10.75
10.36
10.44
10.31
-0.68%
394,279
0.91
Oct 28, 2025
10.60
10.69
10.50
10.64
10.51
+1.41%
436,060
0.96
Oct 27, 2025
10.73
10.90
10.59
10.62
10.49
+1.41%
563,173
1.24
Oct 24, 2025
9.99
10.84
9.91
10.60
10.47
+10.16%
750,984
1.66
Oct 23, 2025
9.92
9.92
9.73
9.74
9.62
-0.32%
323,789
0.70
Oct 22, 2025
9.94
10.08
9.86
9.89
9.77
+0.82%
418,782
0.91
Oct 21, 2025
9.83
9.94
9.80
9.93
9.81
+2.05%
307,244
0.67
Oct 20, 2025
9.61
9.87
9.58
9.85
9.73
+4.08%
323,608
0.70
Oct 17, 2025
9.51
9.65
9.50
9.58
9.46
+2.94%
432,354
0.93
Oct 16, 2025
9.72
9.76
9.34
9.42
9.31
-3.00%
526,543
1.13
Oct 15, 2025
10.06
10.06
9.78
9.83
9.71
-0.70%
248,569
0.52
Oct 14, 2025
9.53
10.06
9.53
10.02
9.90
+5.32%
330,272
0.69
Oct 13, 2025
9.62
9.66
9.47
9.63
9.51
+2.93%
296,554
0.62
Oct 10, 2025
9.75
9.95
9.47
9.47
9.36
-1.08%
582,366
1.22
Rows: