Dark

HTBK
Heritage Commerce Corp
stock NASDAQ

Inactive

Apr 17, 2026

13.45USD+3.065%(+0.40)3,933,119

Pre-market

0.00USD-100.000%(-13.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	13.2200	13.7350	13.2050	13.4500	+3.065%	3,933,119	0.000%
2026-04-16	13.2100	13.3200	13.0400	13.0500	-1.061%	856,710	+3.065%
2026-04-15	13.2400	13.3800	12.9400	13.1900	-0.827%	1,380,520	+1.971%
2026-04-14	13.2900	13.3850	13.1902	13.3000	-0.524%	402,596	+1.128%
2026-04-13	13.2700	13.4000	13.2300	13.3700	0.000%	383,212	+0.598%
2026-04-10	13.4200	13.4400	13.2200	13.3700	-0.669%	928,416	+0.598%
2026-04-09	12.9900	13.4950	12.9900	13.4600	+1.893%	436,296	-0.074%
2026-04-08	13.1200	13.3550	13.0800	13.2100	+2.483%	536,495	+1.817%
2026-04-07	12.7900	12.9200	12.7600	12.8900	+0.703%	514,956	+4.344%
2026-04-06	12.7100	12.8700	12.4650	12.8000	+0.550%	396,602	+5.078%
2026-04-02	12.4000	12.7950	12.4000	12.7300	+0.792%	625,711	+5.656%
2026-04-01	12.4500	12.7800	12.4500	12.6300	+1.202%	655,807	+6.492%
2026-03-31	12.4400	12.5800	12.2800	12.4800	+1.794%	754,504	+7.772%
2026-03-30	12.2000	12.3400	12.1600	12.2600	+0.740%	591,287	+9.706%
2026-03-27	12.3100	12.3400	12.1400	12.1700	-1.776%	635,179	+10.518%
2026-03-26	12.2100	12.4100	12.2100	12.3900	+0.162%	900,033	+8.555%
2026-03-25	12.3900	12.4900	12.2100	12.3700	-0.322%	813,865	+8.731%
2026-03-24	12.3000	12.6100	12.2600	12.4100	-0.161%	704,143	+8.380%
2026-03-23	12.3200	12.6700	12.2300	12.4300	+3.154%	1,107,359	+8.206%
2026-03-20	12.2100	12.2750	11.9850	12.0500	-1.633%	1,644,204	+11.618%
2026-03-19	11.9400	12.3000	11.9000	12.2500	+1.998%	1,080,860	+9.796%
2026-03-18	12.2200	12.2450	11.9700	12.0100	-1.879%	794,786	+11.990%
2026-03-17	12.4100	12.4400	12.1950	12.2400	-0.326%	588,106	+9.886%
2026-03-16	12.3200	12.4300	12.2300	12.2800	+1.237%	1,133,216	+9.528%
2026-03-13	12.2500	12.3300	12.0400	12.1300	-0.329%	514,128	+10.882%
2026-03-12	11.9300	12.2100	11.8500	12.1700	+0.165%	520,850	+10.518%
2026-03-11	12.0800	12.1800	11.9550	12.1500	+0.082%	448,408	+10.700%
2026-03-10	12.3200	12.5050	12.1100	12.1400	-2.254%	831,702	+10.791%
2026-03-09	12.0900	12.5000	11.8200	12.4200	+1.471%	784,353	+8.293%
2026-03-06	12.0800	12.2500	11.9300	12.2400	-1.529%	523,037	+9.886%
2026-03-05	12.4600	12.6100	12.3100	12.4300	-1.271%	375,024	+8.206%
2026-03-04	12.8000	12.8000	12.5700	12.5900	-0.553%	552,987	+6.831%
2026-03-03	12.3400	12.7200	12.2800	12.6600	+0.317%	862,701	+6.240%
2026-03-02	12.2700	12.7650	12.1600	12.6200	+1.529%	507,989	+6.577%
2026-02-27	12.6900	12.8400	12.3700	12.4300	-4.090%	733,639	+8.206%
2026-02-26	12.9700	13.2300	12.7900	12.9600	+0.077%	655,554	+3.781%
2026-02-25	12.8000	12.9850	12.7200	12.9500	+2.129%	856,016	+3.861%
2026-02-24	12.6000	12.6900	12.4900	12.6800	+0.475%	620,116	+6.073%
2026-02-23	13.3200	13.5000	12.5200	12.6200	-5.113%	603,840	+6.577%
2026-02-20	13.3200	13.4000	13.1600	13.3000	-0.225%	608,353	+1.128%
2026-02-19	13.3300	13.4100	13.2150	13.3300	-0.597%	551,799	+0.900%
2026-02-18	13.4600	13.7100	13.3300	13.4100	-0.223%	529,778	+0.298%
2026-02-17	13.3000	13.5300	13.3000	13.4400	+1.053%	547,815	+0.074%
2026-02-13	13.1950	13.4050	13.0400	13.3000	+0.529%	370,648	+1.128%
2026-02-12	13.4600	13.5600	13.0400	13.2300	-0.676%	583,386	+1.663%
2026-02-11	13.6000	13.7300	13.2900	13.3200	-1.040%	522,078	+0.976%
2026-02-10	13.6300	13.7300	13.3950	13.4600	-1.536%	471,181	-0.074%
2026-02-09	13.6800	13.8250	13.6600	13.6700	-0.219%	367,743	-1.609%
2026-02-06	13.3000	13.8200	13.3000	13.7000	+2.163%	988,960	-1.825%
2026-02-05	13.1900	13.4600	13.0650	13.4100	-0.223%	956,702	+0.298%
2026-02-04	13.3200	13.5600	13.1900	13.4400	+2.128%	843,640	+0.074%
2026-02-03	13.1500	13.4000	12.9800	13.1600	+0.612%	824,525	+2.204%
2026-02-02	12.7200	13.1750	12.7200	13.0800	+2.749%	434,885	+2.829%
2026-01-30	12.6800	12.8200	12.6500	12.7300	+0.236%	653,681	+5.656%
2026-01-29	12.6400	12.7600	12.5550	12.7000	+1.195%	502,677	+5.906%
2026-01-28	12.6200	12.7250	12.4900	12.5500	-0.712%	510,368	+7.171%
2026-01-27	12.7800	12.9700	12.6200	12.6400	-1.095%	610,929	+6.408%
2026-01-26	12.8400	13.1150	12.6550	12.7800	-0.699%	966,534	+5.243%
2026-01-23	13.4300	13.4600	12.8650	12.8700	-3.740%	786,600	+4.507%
2026-01-22	13.4600	13.6350	13.3200	13.3700	-0.669%	618,146	+0.598%
2026-01-21	12.7700	13.4900	12.7700	13.4600	+5.984%	1,141,718	-0.074%
2026-01-20	12.6600	12.8400	12.6265	12.7000	-1.167%	499,147	+5.906%
2026-01-16	12.8200	12.9350	12.7700	12.8500	+0.234%	688,012	+4.669%
2026-01-15	12.4500	12.9200	12.4500	12.8200	+2.972%	619,058	+4.914%
2026-01-14	12.3500	12.5000	12.2200	12.4500	+0.728%	522,023	+8.032%
2026-01-13	12.3200	12.4550	12.2500	12.3600	+0.325%	564,328	+8.819%
2026-01-12	12.4300	12.4800	12.2950	12.3200	-1.597%	436,466	+9.172%
2026-01-09	12.7100	12.7400	12.4950	12.5200	-1.028%	436,642	+7.428%
2026-01-08	12.1800	12.7800	12.1800	12.6500	+2.846%	1,614,548	+6.324%
2026-01-07	12.2900	12.4500	12.2350	12.3000	-1.046%	719,926	+9.350%
2026-01-06	12.2700	12.5200	12.1650	12.4300	+0.729%	1,720,621	+8.206%
2026-01-05	12.0600	12.5050	12.0600	12.3400	+2.322%	1,073,091	+8.995%
2026-01-02	12.0600	12.1300	11.8400	12.0600	+0.416%	738,746	+11.526%
2025-12-31	12.1600	12.2000	12.0100	12.0100	-0.908%	422,578	+11.990%
2025-12-30	12.4400	12.4400	12.1200	12.1200	-2.415%	732,543	+10.974%
2025-12-29	12.4900	12.5500	12.3601	12.4200	-0.957%	1,025,133	+8.293%
2025-12-26	12.5300	12.6050	12.4600	12.5400	-0.159%	509,206	+7.257%
2025-12-24	12.5000	12.6250	12.4600	12.5600	+0.560%	481,379	+7.086%
2025-12-23	12.4700	12.6600	12.4700	12.4900	-0.319%	988,293	+7.686%
2025-12-22	12.3700	12.6750	12.3700	12.5300	+0.886%	1,982,889	+7.342%
2025-12-19	12.3769	12.7400	12.3300	12.4200	-0.321%	2,978,395	+8.293%
2025-12-18	12.4350	12.8900	12.1700	12.4600	+2.048%	9,457,387	+7.945%
2025-12-17	12.1100	12.2900	12.1100	12.2100	+0.660%	553,732	+10.156%
2025-12-16	12.1000	12.2250	12.0800	12.1300	+0.248%	489,401	+10.882%
2025-12-15	12.1300	12.1900	12.0400	12.1000	+0.498%	451,426	+11.157%
2025-12-12	12.0800	12.0900	11.9300	12.0400	+0.333%	488,023	+11.711%
2025-12-11	11.8700	12.0550	11.8700	12.0000	+0.756%	504,599	+12.083%
2025-12-10	11.5000	11.9700	11.5000	11.9100	+3.565%	708,785	+12.930%
2025-12-09	11.5300	11.7100	11.4900	11.5000	-0.087%	365,075	+16.957%
2025-12-08	11.4100	11.5800	11.1200	11.5100	+0.876%	375,742	+16.855%
2025-12-05	11.3400	11.4350	11.3100	11.4100	+0.617%	425,853	+17.879%
2025-12-04	11.3000	11.4000	11.2775	11.3400	-0.176%	295,254	+18.607%
2025-12-03	11.1300	11.3800	11.0600	11.3600	+2.158%	355,228	+18.398%
2025-12-02	11.1500	11.2050	11.0900	11.1200	-0.090%	381,777	+20.953%
2025-12-01	10.7600	11.1350	10.7600	11.1300	+2.204%	459,533	+20.845%
2025-11-28	11.0000	11.0200	10.8700	10.8900	-1.000%	140,211	+23.508%
2025-11-26	11.0300	11.0750	10.7800	11.0000	-0.632%	414,450	+22.273%
2025-11-25	10.8400	11.1700	10.8000	11.0700	+2.786%	556,706	+21.500%
2025-11-24	10.6600	10.7850	10.5900	10.7700	+1.032%	526,869	+24.884%
2025-11-21	10.4300	10.8100	10.4300	10.6600	+2.402%	643,662	+26.173%
2025-11-20	10.4500	10.6000	10.3850	10.4100	+0.774%	386,946	+29.203%
2025-11-19	10.2500	10.3500	10.2000	10.3300	+0.879%	338,520	+30.203%
2025-11-18	10.3900	10.5200	10.2100	10.2400	+0.392%	326,492	+31.348%
2025-11-17	10.5200	10.5900	10.1500	10.2000	-3.592%	361,815	+31.863%
2025-11-14	10.5100	10.5950	10.4000	10.5800	+0.189%	280,362	+27.127%
2025-11-13	10.6700	10.7500	10.5035	10.5600	-1.401%	240,822	+27.367%
2025-11-12	10.7300	10.8500	10.6700	10.7100	-0.279%	349,671	+25.584%
2025-11-11	10.6900	10.7750	10.6400	10.7400	0.000%	267,918	+25.233%
2025-11-10	10.6000	10.8000	10.5800	10.7400	+1.512%	549,465	+25.233%
2025-11-07	10.4700	10.5800	10.4100	10.5800	+1.051%	364,078	+27.127%
2025-11-06	10.6700	10.7300	10.4500	10.4700	-3.235%	351,098	+28.462%
2025-11-05	10.6500	10.8300	10.5800	10.8200	+1.979%	450,034	+24.307%
2025-11-04	10.5200	10.6400	10.4200	10.6100	+0.189%	474,523	+26.767%
2025-11-03	10.3900	10.6000	10.3100	10.5900	+1.827%	410,960	+27.007%
2025-10-31	10.4400	10.5000	10.3200	10.4000	-0.574%	370,162	+29.327%
2025-10-30	10.4300	10.6400	10.4300	10.4600	+0.192%	320,765	+28.585%
2025-10-29	10.6500	10.7500	10.3600	10.4400	-1.880%	394,279	+28.831%
2025-10-28	10.6000	10.6900	10.4999	10.6400	+0.188%	436,060	+26.410%
2025-10-27	10.7300	10.8950	10.5850	10.6200	+0.189%	563,173	+26.648%
2025-10-24	9.9900	10.8400	9.9100	10.6000	+8.830%	750,984	+26.887%
2025-10-23	9.9200	9.9200	9.7300	9.7400	-1.517%	323,789	+38.090%
2025-10-22	9.9400	10.0750	9.8600	9.8900	-0.403%	418,782	+35.996%
2025-10-21	9.8300	9.9400	9.8000	9.9300	+0.812%	307,244	+35.448%
2025-10-20	9.6100	9.8700	9.5800	9.8500	+2.818%	323,608	+36.548%
2025-10-17	9.5100	9.6450	9.4950	9.5800	+1.699%	432,354	+40.397%
2025-10-16	9.7200	9.7600	9.3400	9.4200	-4.171%	526,543	+42.781%
2025-10-15	10.0600	10.0600	9.7750	9.8300	-1.896%	248,569	+36.826%
2025-10-14	9.5300	10.0600	9.5300	10.0200	+4.050%	330,272	+34.232%
2025-10-13	9.6200	9.6600	9.4700	9.6300	+1.690%	296,554	+39.668%
2025-10-10	9.7500	9.9450	9.4700	9.4700	-2.270%	582,366	+42.027%
2025-10-09	9.7900	9.8599	9.6750	9.6900	-1.424%	218,446	+38.803%
2025-10-08	9.8900	9.9000	9.7800	9.8300	-0.203%	201,664	+36.826%
2025-10-07	9.9900	10.0600	9.8350	9.8500	-1.204%	284,295	+36.548%
2025-10-06	9.9400	10.0700	9.8600	9.9700	+1.116%	353,688	+34.905%
2025-10-03	9.8000	9.9750	9.8000	9.8600	+0.612%	255,356	+36.410%
2025-10-02	9.8200	9.8700	9.7400	9.8000	-0.407%	332,033	+37.245%
2025-10-01	9.9000	9.9500	9.7900	9.8400	-0.906%	324,475	+36.687%
2025-09-30	9.9500	10.0000	9.8150	9.9300	-0.301%	305,475	+35.448%
2025-09-29	10.1100	10.1200	9.9200	9.9600	-1.288%	289,097	+35.040%
2025-09-26	10.0900	10.1550	10.0400	10.0900	+0.398%	200,273	+33.300%
2025-09-25	10.0200	10.0700	9.9700	10.0500	-0.396%	288,763	+33.831%
2025-09-24	10.1100	10.2050	10.0200	10.0900	+0.199%	238,148	+33.300%
2025-09-23	10.1600	10.2700	10.0700	10.0700	-0.690%	321,685	+33.565%
2025-09-22	10.2100	10.2950	10.1250	10.1400	-0.977%	326,581	+32.643%
2025-09-19	10.3700	10.3750	10.2400	10.2400	-1.727%	1,035,977	+31.348%
2025-09-18	10.1200	10.4300	10.1000	10.4200	+3.271%	239,274	+29.079%
2025-09-17	10.0800	10.3100	10.0400	10.0900	+0.598%	354,090	+33.300%
2025-09-16	10.0200	10.0500	9.9000	10.0300	-0.298%	280,696	+34.098%
2025-09-15	10.2100	10.2150	10.0350	10.0600	-0.984%	337,191	+33.698%
2025-09-12	10.2900	10.3000	10.1400	10.1600	-1.359%	276,429	+32.382%
2025-09-11	10.2800	10.3250	10.2000	10.3000	+0.390%	318,084	+30.583%
2025-09-10	10.1900	10.2600	10.1200	10.2600	+0.293%	225,313	+31.092%
2025-09-09	10.3000	10.3250	10.2000	10.2300	-0.680%	272,815	+31.476%
2025-09-08	10.2400	10.3050	10.1150	10.3000	+0.783%	216,346	+30.583%
2025-09-05	10.3800	10.4600	10.1900	10.2200	-1.161%	225,945	+31.605%
2025-09-04	10.2600	10.3450	10.2050	10.3400	+1.174%	327,077	+30.077%
2025-09-03	10.2000	10.3200	10.1050	10.2200	-0.293%	293,215	+31.605%
2025-09-02	10.2400	10.2800	10.1001	10.2500	-0.774%	421,879	+31.220%
2025-08-29	10.4000	10.4550	10.2950	10.3300	-0.290%	335,775	+30.203%
2025-08-28	10.4900	10.4900	10.3050	10.3600	-0.671%	358,145	+29.826%
2025-08-27	10.2800	10.4400	10.2600	10.4300	+1.164%	381,309	+28.955%
2025-08-26	10.1000	10.3450	10.1000	10.3100	+2.079%	836,088	+30.456%
2025-08-25	10.0800	10.1750	10.0450	10.1000	+0.099%	831,566	+33.168%
2025-08-22	9.7700	10.1400	9.6800	10.0900	+3.593%	1,021,135	+33.300%
2025-08-21	9.7100	9.8100	9.6800	9.7400	-0.409%	287,670	+38.090%
2025-08-20	9.8700	9.9150	9.7750	9.7800	-0.610%	296,838	+37.526%
2025-08-19	9.8200	9.9600	9.7500	9.8400	-0.203%	435,692	+36.687%
2025-08-18	9.6600	9.8700	9.6600	9.8600	+1.754%	429,439	+36.410%
2025-08-15	9.9300	9.9400	9.6800	9.6900	-2.220%	303,610	+38.803%
2025-08-14	9.8700	9.9200	9.7500	9.9100	-0.502%	465,433	+35.721%
2025-08-13	9.9400	10.0650	9.8900	9.9600	+0.403%	956,772	+35.040%
2025-08-12	9.4600	9.9300	9.4600	9.9200	+5.308%	440,367	+35.585%
2025-08-11	9.3400	9.4400	9.3000	9.4200	+1.290%	404,039	+42.781%
2025-08-08	9.4100	9.4100	9.2850	9.3000	-0.215%	519,873	+44.624%
2025-08-07	9.4000	9.4100	9.2650	9.3200	-1.271%	617,216	+44.313%
2025-08-06	9.4000	9.4700	9.3200	9.4400	+1.288%	1,276,921	+42.479%
2025-08-05	9.4400	9.5550	9.2100	9.3200	-0.745%	493,972	+44.313%
2025-08-04	9.3200	9.4000	9.2700	9.3900	+1.514%	582,612	+43.237%
2025-08-01	9.2000	9.3000	9.0200	9.2500	0.000%	852,485	+45.405%
2025-07-31	9.2500	9.5050	9.2100	9.2500	-0.538%	880,421	+45.405%
2025-07-30	9.6800	9.7400	9.2450	9.3000	-3.377%	1,887,852	+44.624%
2025-07-29	9.7300	9.8100	9.6200	9.6250	-1.585%	519,404	+39.740%
2025-07-28	9.6100	9.8600	9.6100	9.7800	+2.088%	595,859	+37.526%
2025-07-25	9.8000	9.8000	9.4500	9.5800	-3.134%	696,366	+40.397%
2025-07-24	10.1000	10.1000	9.8650	9.8900	-2.562%	460,881	+35.996%
2025-07-23	10.2400	10.2800	10.0550	10.1500	-0.393%	429,565	+32.512%
2025-07-22	10.2200	10.3450	10.1800	10.1900	-0.488%	445,238	+31.992%
2025-07-21	10.3500	10.4050	10.2200	10.2400	-0.486%	532,549	+31.348%
2025-07-18	10.4300	10.4350	10.2550	10.2900	-0.580%	585,738	+30.709%
2025-07-17	10.2600	10.4400	10.2600	10.3500	+0.583%	781,577	+29.952%
2025-07-16	10.2200	10.3200	10.0800	10.2900	+0.981%	373,630	+30.709%
2025-07-15	10.4400	10.5300	10.1900	10.1900	-2.767%	506,991	+31.992%
2025-07-14	10.3900	10.5150	10.3900	10.4800	+1.061%	570,607	+28.340%
2025-07-11	10.4100	10.4500	10.3400	10.3700	-0.955%	288,707	+29.701%
2025-07-10	10.5000	10.5650	10.4350	10.4700	-0.381%	401,918	+28.462%
2025-07-09	10.5900	10.6300	10.4100	10.5100	-0.379%	313,117	+27.973%
2025-07-08	10.5900	10.6750	10.5200	10.5500	-0.095%	360,762	+27.488%
2025-07-07	10.6200	10.7550	10.2000	10.5600	-1.216%	427,591	+27.367%
2025-07-03	10.6300	10.7650	10.5400	10.6900	+1.135%	378,756	+25.819%
2025-07-02	10.2900	10.5800	10.2600	10.5700	+3.223%	553,664	+27.247%
2025-07-01	9.8900	10.3401	9.8200	10.2400	+3.122%	958,659	+31.348%
2025-06-30	9.8700	10.0000	9.8700	9.9300	+1.430%	1,091,154	+35.448%
2025-06-27	9.8000	9.8800	9.7250	9.7900	+0.205%	866,176	+37.385%
2025-06-26	9.6700	9.8050	9.6500	9.7700	+1.559%	695,383	+37.666%
2025-06-25	9.6800	9.6800	9.5850	9.6200	-0.620%	268,986	+39.813%
2025-06-24	9.6000	9.8100	9.5900	9.6800	+1.361%	284,831	+38.946%
2025-06-23	9.2900	9.5600	9.2700	9.5500	+2.688%	323,355	+40.838%
2025-06-20	9.2500	9.3050	9.1900	9.3000	+0.977%	620,969	+44.624%
2025-06-18	9.1400	9.2900	9.1100	9.2100	+0.656%	382,864	+46.037%
2025-06-17	9.1800	9.2700	9.1400	9.1500	-1.081%	324,513	+46.995%
2025-06-16	9.4000	9.4050	9.2200	9.2500	-0.431%	354,792	+45.405%
2025-06-13	9.4000	9.4500	9.2850	9.2900	-2.621%	322,011	+44.779%
2025-06-12	9.5500	9.6200	9.4500	9.5400	-0.832%	305,170	+40.985%
2025-06-11	9.6900	9.7350	9.5650	9.6200	-0.311%	559,936	+39.813%
2025-06-10	9.6000	9.6700	9.4900	9.6500	+1.153%	520,145	+39.378%
2025-06-09	9.5000	9.6100	9.4700	9.5400	+0.633%	441,938	+40.985%
2025-06-06	9.3800	9.4900	9.3300	9.4800	+2.597%	398,351	+41.878%
2025-06-05	9.2500	9.2600	9.1250	9.2400	-0.108%	510,374	+45.563%
2025-06-04	9.3100	9.3400	9.1700	9.2500	-0.538%	487,026	+45.405%
2025-06-03	9.1300	9.3200	9.0800	9.3000	+1.528%	342,650	+44.624%
2025-06-02	9.2200	9.2300	9.0650	9.1600	-1.080%	526,199	+46.834%
2025-05-30	9.2600	9.3100	9.1700	9.2600	-0.323%	620,247	+45.248%
2025-05-29	9.1900	9.2900	9.1300	9.2900	+1.752%	406,555	+44.779%
2025-05-28	9.2600	9.2950	9.1100	9.1300	-1.616%	384,585	+47.317%
2025-05-27	9.1400	9.2850	9.0700	9.2800	+2.655%	247,886	+44.935%
2025-05-23	8.9800	9.0850	8.9200	9.0400	-0.659%	200,710	+48.783%
2025-05-22	9.0500	9.1750	9.0300	9.1000	+0.110%	250,015	+47.802%
2025-05-21	9.2800	9.3000	9.0800	9.0900	-2.781%	211,553	+47.965%
2025-05-20	9.3700	9.3900	9.3300	9.3500	-0.426%	149,270	+43.850%
2025-05-19	9.4000	9.4200	9.3400	9.3900	-0.949%	186,709	+43.237%
2025-05-16	9.5000	9.5350	9.4100	9.4800	-0.420%	248,260	+41.878%
2025-05-15	9.4600	9.5600	9.4100	9.5200	+0.634%	163,603	+41.282%
2025-05-14	9.4700	9.5400	9.4250	9.4600	-0.526%	216,613	+42.178%
2025-05-13	9.5000	9.5750	9.3300	9.5100	+0.422%	202,726	+41.430%
2025-05-12	9.4600	9.6600	9.4450	9.4700	+2.935%	320,533	+42.027%
2025-05-09	9.3200	9.4000	9.1900	9.2000	-1.075%	218,191	+46.196%
2025-05-08	9.1600	9.3550	9.1350	9.3000	+1.197%	330,900	+44.624%
2025-05-07	9.2600	9.3200	9.1850	9.1900	+0.109%	290,057	+46.355%
2025-05-06	9.1800	9.2900	9.1400	9.1800	-0.649%	317,482	+46.514%
2025-05-05	9.1900	9.3800	9.1600	9.2400	-0.645%	212,530	+45.563%
2025-05-02	9.1800	9.3300	9.1400	9.3000	+2.423%	276,244	+44.624%
2025-05-01	9.0300	9.1700	8.9800	9.0800	+0.442%	364,983	+48.128%
2025-04-30	8.9900	9.1800	8.8900	9.0400	-0.441%	324,040	+48.783%
2025-04-29	8.8900	9.1050	8.8761	9.0800	+1.794%	245,373	+48.128%
2025-04-28	8.9100	8.9600	8.7300	8.9200	-0.446%	418,607	+50.785%
2025-04-25	9.1900	9.1900	8.8100	8.9600	-1.647%	288,015	+50.112%
2025-04-24	9.0500	9.1400	8.9800	9.1100	+0.441%	441,460	+47.640%
2025-04-23	9.1300	9.2700	9.0000	9.0700	+1.341%	297,035	+48.291%
2025-04-22	8.7800	8.9800	8.7350	8.9500	+2.874%	302,807	+50.279%
2025-04-21	8.6200	8.7100	8.5600	8.7000	+0.462%	265,461	+54.598%
2025-04-17	8.6000	8.7500	8.6000	8.6600	+0.581%	580,610	+55.312%
2025-04-16	8.5100	8.6300	8.4800	8.6100	+1.175%	266,642	+56.214%
2025-04-15	8.3700	8.5950	8.3700	8.5100	+1.794%	201,026	+58.049%
2025-04-14	8.3400	8.4100	8.1700	8.3600	+1.211%	332,290	+60.885%
2025-04-11	8.2100	8.3950	8.1100	8.2600	+0.121%	305,610	+62.833%
2025-04-10	8.6100	8.6200	8.0900	8.2500	-6.356%	501,667	+63.030%
2025-04-09	8.3500	8.9900	8.1450	8.8100	+5.006%	444,760	+52.667%
2025-04-08	8.7300	8.7300	8.2500	8.3900	-0.710%	349,050	+60.310%
2025-04-07	8.2100	8.8300	8.1200	8.4500	-0.236%	402,894	+59.172%
2025-04-04	8.3900	8.5100	8.1900	8.4700	-2.644%	406,803	+58.796%
2025-04-03	9.1200	9.1250	8.6900	8.7000	-8.228%	447,886	+54.598%
2025-04-02	9.3500	9.4950	9.3300	9.4800	+0.211%	223,005	+41.878%
2025-04-01	9.4500	9.4900	9.3400	9.4600	-0.630%	239,948	+42.178%
2025-03-31	9.4500	9.5800	9.4100	9.5200	-0.210%	326,403	+41.282%
2025-03-28	9.7300	9.8100	9.5000	9.5400	-1.852%	272,230	+40.985%
2025-03-27	9.6700	9.8100	9.5800	9.7200	+0.725%	221,720	+38.374%
2025-03-26	9.6400	9.7900	9.6150	9.6500	+0.312%	210,777	+39.378%
2025-03-25	9.7400	9.7600	9.6200	9.6200	-1.029%	215,483	+39.813%
2025-03-24	9.6800	9.7700	9.6400	9.7200	+1.994%	227,897	+38.374%
2025-03-21	9.5100	9.6100	9.4100	9.5300	-0.418%	468,611	+41.133%
2025-03-20	9.6200	9.7650	9.5700	9.5700	-1.442%	216,063	+40.543%
2025-03-19	9.6600	9.7700	9.5900	9.7100	+0.726%	264,041	+38.517%
2025-03-18	9.6100	9.6950	9.5750	9.6400	0.000%	224,208	+39.523%
2025-03-17	9.6400	9.7500	9.5700	9.6400	0.000%	237,984	+39.523%
2025-03-14	9.6100	9.6900	9.5550	9.6400	+1.581%	499,964	+39.523%
2025-03-13	9.5700	9.6600	9.4800	9.4900	-0.524%	206,405	+41.728%
2025-03-12	9.5700	9.6500	9.4700	9.5400	+0.952%	310,371	+40.985%
2025-03-11	9.6600	9.7800	9.4500	9.4500	-1.665%	336,184	+42.328%
2025-03-10	9.9300	9.9600	9.6000	9.6100	-4.092%	397,034	+39.958%
2025-03-07	10.0100	10.1200	9.9000	10.0200	+0.300%	360,868	+34.232%
2025-03-06	10.0200	10.1700	9.9200	9.9900	-0.893%	445,767	+34.635%
2025-03-05	10.1500	10.2700	10.0200	10.0800	-0.395%	326,620	+33.433%
2025-03-04	10.3900	10.3900	10.0900	10.1200	-3.158%	470,450	+32.905%
2025-03-03	10.6100	10.6700	10.3800	10.4500	-1.508%	484,816	+28.708%
2025-02-28	10.5800	10.6700	10.5500	10.6100	+1.048%	359,449	+26.767%
2025-02-27	10.5000	10.6400	10.3950	10.5000	-0.095%	585,557	+28.095%
2025-02-26	10.1700	10.5900	10.1700	10.5100	-0.473%	338,431	+27.973%
2025-02-25	10.5500	10.6800	10.4700	10.5600	+0.667%	360,830	+27.367%
2025-02-24	10.5600	10.6400	10.4200	10.4900	-0.095%	367,594	+28.217%
2025-02-21	10.8600	10.8600	10.4350	10.5000	-2.326%	533,176	+28.095%
2025-02-20	10.6700	10.7600	10.3000	10.7500	+0.280%	995,845	+25.116%
2025-02-19	10.6200	10.7500	10.5900	10.7200	0.000%	357,784	+25.466%
2025-02-18	10.2100	10.7300	10.2100	10.7200	+0.657%	300,174	+25.466%
2025-02-14	10.6400	10.7850	9.9968	10.6500	+0.567%	372,340	+26.291%
2025-02-13	10.5200	10.6200	10.3950	10.5900	+1.243%	329,873	+27.007%
2025-02-12	10.4200	10.5250	10.3450	10.4600	-1.041%	405,674	+28.585%
2025-02-11	10.2800	10.5700	10.2600	10.5700	+2.224%	236,939	+27.247%
2025-02-10	10.3500	10.4000	10.1800	10.3400	+0.194%	348,072	+30.077%
2025-02-07	10.3200	10.4300	10.1700	10.3200	+0.978%	784,621	+30.329%
2025-02-06	9.9100	10.2200	9.7800	10.2200	+2.302%	607,923	+31.605%
2025-02-05	9.8200	10.0000	9.7900	9.9900	+1.835%	429,827	+34.635%
2025-02-04	9.5900	9.8200	9.5900	9.8100	+1.553%	253,113	+37.105%
2025-02-03	9.4000	9.7100	9.3500	9.6600	-0.310%	417,894	+39.234%
2025-01-31	9.7700	9.8100	9.5900	9.6900	-1.122%	336,581	+38.803%
2025-01-30	9.7000	9.8550	9.6500	9.8000	+1.871%	305,995	+37.245%
2025-01-29	9.5700	9.7300	9.4589	9.6200	-0.104%	333,818	+39.813%
2025-01-28	9.7000	9.7600	9.6200	9.6300	-0.722%	371,603	+39.668%
2025-01-27	9.6300	9.8500	9.6100	9.7000	+1.677%	568,348	+38.660%
2025-01-24	9.2500	9.9100	9.2100	9.5400	+3.808%	544,926	+40.985%
2025-01-23	9.0900	9.2400	9.0900	9.1900	+0.768%	304,322	+46.355%
2025-01-22	9.2200	9.2300	9.0950	9.1200	-1.724%	211,066	+47.478%
2025-01-21	9.3000	9.3800	9.2650	9.2800	+0.651%	267,408	+44.935%
2025-01-17	9.2800	9.3400	9.1400	9.2200	0.000%	187,728	+45.879%
2025-01-16	9.1500	9.2650	9.0700	9.2200	+0.545%	354,163	+45.879%
2025-01-15	9.2600	9.2900	9.0900	9.1700	+1.663%	204,205	+46.674%
2025-01-14	8.8300	9.0300	8.7800	9.0200	+2.851%	226,315	+49.113%
2025-01-13	8.7000	8.7900	8.6350	8.7700	+0.229%	302,710	+53.364%
2025-01-10	8.9100	8.9100	8.6150	8.7500	-2.886%	360,968	+53.714%
2025-01-08	9.0300	9.0700	8.9200	9.0100	-0.771%	212,980	+49.279%
2025-01-07	9.2300	9.5150	9.0000	9.0800	-1.089%	261,112	+48.128%
2025-01-06	9.2400	9.4100	9.1650	9.1800	-0.649%	267,788	+46.514%
2025-01-03	9.2800	9.3400	9.0900	9.2400	+0.108%	179,351	+45.563%
2025-01-02	9.4900	9.5100	9.2100	9.2300	-1.599%	312,660	+45.720%
2024-12-31	9.4000	9.4450	9.3100	9.3800	+0.107%	302,643	+43.390%
2024-12-30	9.4000	9.4800	9.3100	9.3700	-0.636%	405,463	+43.543%
2024-12-27	9.5200	9.5999	9.3500	9.4300	-1.257%	274,843	+42.630%
2024-12-26	9.5100	9.7150	9.4600	9.5500	-0.105%	235,896	+40.838%
2024-12-24	9.5200	9.5900	9.4700	9.5600	+0.420%	139,112	+40.690%
2024-12-23	9.5600	9.9500	9.5100	9.5200	-0.730%	202,238	+41.282%
2024-12-20	9.4900	9.8300	9.4900	9.5900	-0.104%	790,936	+40.250%
2024-12-19	9.7700	10.0600	9.5200	9.6000	0.000%	390,631	+40.104%
2024-12-18	10.1400	10.2000	9.5700	9.6000	-4.762%	524,621	+40.104%
2024-12-17	10.3000	10.4100	10.0750	10.0800	-2.420%	218,812	+33.433%
2024-12-16	10.4600	10.5000	10.3100	10.3300	-0.959%	284,305	+30.203%
2024-12-13	10.3600	10.4450	10.2400	10.4300	+0.676%	217,968	+28.955%
2024-12-12	10.4900	10.5850	10.3400	10.3600	-1.051%	193,408	+29.826%
2024-12-11	10.5900	10.6400	10.4400	10.4700	-0.191%	335,722	+28.462%
2024-12-10	10.4100	10.6300	10.2700	10.4900	+1.157%	238,819	+28.217%
2024-12-09	10.5300	10.6650	10.3300	10.3700	-1.426%	203,121	+29.701%
2024-12-06	10.5900	10.5900	10.3700	10.5200	0.000%	139,595	+27.852%
2024-12-05	10.5500	10.7300	10.5100	10.5200	-0.095%	219,319	+27.852%
2024-12-04	10.4400	10.5600	10.4100	10.5300	+0.573%	336,767	+27.730%
2024-12-03	10.5900	10.6150	10.4500	10.4700	-1.133%	211,301	+28.462%
2024-12-02	10.6200	10.6800	10.4500	10.5900	-0.282%	231,369	+27.007%
2024-11-29	10.8000	10.8000	10.5100	10.6200	-0.375%	178,659	+26.648%
2024-11-27	10.8000	10.8400	10.6500	10.6600	-0.652%	252,341	+26.173%
2024-11-26	10.8700	10.9800	10.7300	10.7300	-1.740%	366,688	+25.349%
2024-11-25	11.0400	11.2700	10.9100	10.9200	+0.092%	524,612	+23.168%
2024-11-22	10.7500	10.9200	10.7100	10.9100	+1.867%	315,995	+23.281%
2024-11-21	10.5900	10.8400	10.5350	10.7100	+1.806%	233,960	+25.584%
2024-11-20	10.5400	10.5800	10.3550	10.5200	-0.095%	232,815	+27.852%
2024-11-19	10.4700	10.5800	10.4600	10.5300	-0.847%	210,960	+27.730%
2024-11-18	10.6500	10.7050	10.3550	10.6200	-0.282%	274,603	+26.648%
2024-11-15	10.7400	10.7850	10.5400	10.6500	-0.187%	218,982	+26.291%
2024-11-14	10.8000	10.8500	10.4850	10.6700	-1.568%	298,730	+26.054%
2024-11-13	10.8600	11.0100	10.8000	10.8400	+0.463%	418,893	+24.077%
2024-11-12	10.7700	10.9800	10.5150	10.7900	-0.553%	263,209	+24.652%
2024-11-11	10.6700	10.9800	10.6500	10.8500	+3.531%	272,630	+23.963%
2024-11-08	10.4100	10.5850	10.3100	10.4800	+0.769%	261,043	+28.340%
2024-11-07	10.8000	10.8000	10.3500	10.4000	-5.196%	383,917	+29.327%
2024-11-06	10.4100	11.0050	10.2900	10.9700	+12.976%	1,136,354	+22.607%
2024-11-05	9.5800	9.7350	9.5450	9.7100	+1.569%	377,701	+38.517%
2024-11-04	9.6300	9.6450	9.4500	9.5600	-0.933%	260,749	+40.690%
2024-11-01	9.7800	9.8400	9.6200	9.6500	-0.618%	232,825	+39.378%
2024-10-31	9.9700	10.0200	9.7000	9.7100	-2.216%	267,248	+38.517%
2024-10-30	9.8500	10.1450	9.8000	9.9300	+0.506%	379,428	+35.448%
2024-10-29	9.9100	9.9850	9.8450	9.8800	-1.002%	362,951	+36.134%
2024-10-28	9.6200	10.0350	9.5600	9.9800	+4.942%	285,264	+34.770%
2024-10-25	9.9200	9.9200	9.4700	9.5100	-1.858%	246,774	+41.430%
2024-10-24	9.7500	9.8200	9.5700	9.6900	-0.206%	272,895	+38.803%

.dark-mode .jh1gmp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jh1gmp{ color: #333333; background-color: white; border: 2px solid #333333; }HTBKHeritage Commerce Corpstock NASDAQ

HTBK
Heritage Commerce Corp
stock NASDAQ