Heritage Commerce Corp - Common Stock (HTBK)

Historical Prices For Heritage Commerce Corp - Common Stock (HTBK)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	8.39	8.51	8.19	8.41	406,803	8.41
4/03/2025	9.12	9.13	8.69	8.70	447,886	8.70
4/02/2025	9.35	9.49	9.33	9.48	223,005	9.48
4/01/2025	9.45	9.49	9.34	9.46	239,948	9.46
3/31/2025	9.45	9.58	9.41	9.52	326,403	9.52
3/28/2025	9.73	9.81	9.50	9.54	272,230	9.54
3/27/2025	9.67	9.81	9.58	9.72	221,720	9.72
3/26/2025	9.64	9.79	9.62	9.65	212,532	9.65
3/25/2025	9.74	9.76	9.62	9.62	219,619	9.62
3/24/2025	9.68	9.77	9.64	9.72	228,795	9.72
3/21/2025	9.51	9.61	9.41	9.53	489,226	9.53
3/20/2025	9.62	9.77	9.57	9.57	217,565	9.57
3/19/2025	9.66	9.77	9.59	9.71	265,169	9.71
3/18/2025	9.61	9.70	9.57	9.64	248,381	9.64
3/17/2025	9.64	9.75	9.57	9.64	242,443	9.64
3/14/2025	9.61	9.69	9.55	9.64	505,300	9.64
3/13/2025	9.57	9.66	9.48	9.49	212,829	9.49
3/12/2025	9.57	9.65	9.47	9.54	319,719	9.54
3/11/2025	9.66	9.78	9.45	9.45	339,501	9.45
3/10/2025	9.93	9.96	9.60	9.61	401,240	9.61
3/07/2025	10.01	10.12	9.90	10.02	362,626	10.02
3/06/2025	10.02	10.17	9.92	9.99	449,251	9.99
3/05/2025	10.15	10.27	10.02	10.08	503,881	10.08
3/04/2025	10.39	10.39	10.09	10.12	475,558	10.12
3/03/2025	10.61	10.67	10.38	10.45	486,796	10.45
2/28/2025	10.58	10.67	10.55	10.61	375,359	10.61
2/27/2025	10.50	10.64	10.39	10.50	593,505	10.50
2/26/2025	10.17	10.59	10.17	10.51	339,880	10.51
2/25/2025	10.55	10.68	10.47	10.56	381,342	10.56
2/24/2025	10.56	10.64	10.42	10.49	372,459	10.49
2/21/2025	10.86	10.86	10.44	10.50	570,206	10.50
2/20/2025	10.67	10.76	10.30	10.75	1,109,826	10.75
2/19/2025	10.62	10.75	10.59	10.72	369,313	10.72
2/18/2025	10.21	10.73	10.21	10.72	337,838	10.72
2/14/2025	10.64	10.79	10.00	10.65	474,646	10.65
2/13/2025	10.52	10.62	10.39	10.59	441,322	10.59
2/12/2025	10.42	10.53	10.35	10.46	411,552	10.46
2/11/2025	10.28	10.57	10.26	10.57	241,245	10.57
2/10/2025	10.35	10.40	10.18	10.34	349,901	10.34
2/07/2025	10.32	10.43	10.17	10.32	797,276	10.32
2/06/2025	9.91	10.22	9.78	10.22	620,274	10.22
2/05/2025	9.82	10.00	9.79	9.99	438,136	9.86
2/04/2025	9.59	9.82	9.59	9.81	263,929	9.68
2/03/2025	9.40	9.71	9.35	9.66	422,132	9.53
1/31/2025	9.77	9.81	9.59	9.69	352,753	9.56
1/30/2025	9.70	9.86	9.65	9.80	306,484	9.67
1/29/2025	9.57	9.73	9.46	9.62	336,963	9.49
1/28/2025	9.70	9.76	9.62	9.63	378,464	9.50
1/27/2025	9.63	9.85	9.61	9.70	605,652	9.57
1/24/2025	9.25	9.91	9.21	9.54	546,817	9.42
1/23/2025	9.09	9.24	9.09	9.19	309,596	9.07
1/22/2025	9.22	9.23	9.10	9.12	763,820	9.00
1/21/2025	9.30	9.38	9.27	9.28	274,863	9.16
1/17/2025	9.28	9.34	9.14	9.22	193,476	9.10
1/16/2025	9.15	9.27	9.07	9.22	365,738	9.10
1/15/2025	9.26	9.29	9.09	9.17	204,751	9.05
1/14/2025	8.83	9.03	8.78	9.02	232,266	8.90
1/13/2025	8.70	8.79	8.63	8.77	311,569	8.66
1/10/2025	8.91	8.91	8.62	8.75	367,786	8.64
1/08/2025	9.03	9.07	8.92	9.01	221,124	8.89
1/07/2025	9.23	9.52	9.00	9.08	347,013	8.96
1/06/2025	9.24	9.41	9.16	9.18	346,938	9.06