HTBK - HERITAGE COMMERCE CORP
12.24
-0.190 -1.552%
Share volume: 523,037
Last Updated: 03-06-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$12.43
-0.19
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $12.08 | $12.08 | $12.25 | $12.25 | $11.93 | $11.93 | $12.24 | $12.24 | 523,037 | $523,037.00 |
| 03-05-2026 | $12.46 | $12.46 | $12.61 | $12.61 | $12.31 | $12.31 | $12.43 | $12.43 | 375,023 | $375,023.00 |
| 03-04-2026 | $12.80 | $12.80 | $12.80 | $12.80 | $12.57 | $12.57 | $12.59 | $12.59 | 552,986 | $552,986.00 |
| 03-03-2026 | $12.34 | $12.34 | $12.72 | $12.72 | $12.28 | $12.28 | $12.66 | $12.66 | 862,700 | $862,700.00 |
| 03-02-2026 | $12.27 | $12.27 | $12.77 | $12.77 | $12.16 | $12.16 | $12.62 | $12.62 | 507,989 | $507,989.00 |
| 02-27-2026 | $12.69 | $12.69 | $12.84 | $12.84 | $12.37 | $12.37 | $12.43 | $12.43 | 733,979 | $733,979.00 |
| 02-26-2026 | $12.97 | $12.97 | $13.23 | $13.23 | $12.79 | $12.79 | $12.96 | $12.96 | 655,554 | $655,554.00 |
| 02-25-2026 | $12.80 | $12.80 | $12.99 | $12.99 | $12.72 | $12.72 | $12.95 | $12.95 | 856,072 | $856,072.00 |
| 02-24-2026 | $12.60 | $12.60 | $12.69 | $12.69 | $12.49 | $12.49 | $12.68 | $12.68 | 620,116 | $620,116.00 |
| 02-23-2026 | $13.32 | $13.32 | $13.50 | $13.50 | $12.52 | $12.52 | $12.62 | $12.62 | 603,840 | $603,840.00 |