5 DAY PERFORMANCE
-7.16%
1 MONTH PERFORMANCE
-10.46%
3 MONTH PERFORMANCE
-5.33%
6 MONTH PERFORMANCE
+20.78%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
-2.24%
Heritage Commerce Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $9.49 | $9.59 (1.05%) | $9.83 | $9.49 | 847,341 | $587.83 M |
| 12/19/2024 | $9.77 | $9.60 (-1.74%) | $10.06 | $9.52 | 395,504 | $588.44 M |
| 12/18/2024 | $10.14 | $9.60 (-5.33%) | $10.20 | $9.57 | 546,626 | $588.44 M |
| 12/17/2024 | $10.30 | $10.08 (-2.14%) | $10.41 | $10.07 | 228,316 | $617.86 M |
| 12/16/2024 | $10.46 | $10.33 (-1.24%) | $10.50 | $10.31 | 296,921 | $633.19 M |
| 12/13/2024 | $10.36 | $10.43 (0.68%) | $10.45 | $10.24 | 221,515 | $639.32 M |
| 12/12/2024 | $10.49 | $10.36 (-1.24%) | $10.59 | $10.34 | 200,700 | $635.03 M |
| 12/11/2024 | $10.59 | $10.47 (-1.13%) | $10.64 | $10.44 | 422,500 | $641.77 M |
| 12/10/2024 | $10.41 | $10.49 (0.77%) | $10.63 | $10.27 | 248,611 | $642.99 M |
| 12/09/2024 | $10.53 | $10.37 (-1.52%) | $10.67 | $10.33 | 251,500 | $635.64 M |
| 12/06/2024 | $10.59 | $10.52 (-0.66%) | $10.59 | $10.37 | 146,913 | $644.83 M |
| 12/05/2024 | $10.55 | $10.52 (-0.28%) | $10.73 | $10.51 | 224,100 | $644.83 M |
| 12/04/2024 | $10.44 | $10.53 (0.86%) | $10.56 | $10.41 | 345,547 | $645.45 M |
| 12/03/2024 | $10.59 | $10.47 (-1.13%) | $10.62 | $10.45 | 244,400 | $641.77 M |
| 12/02/2024 | $10.62 | $10.59 (-0.28%) | $10.68 | $10.45 | 248,633 | $649.12 M |
| 11/29/2024 | $10.80 | $10.62 (-1.67%) | $10.80 | $10.51 | 186,145 | $650.96 M |
| 11/27/2024 | $10.80 | $10.66 (-1.3%) | $10.84 | $10.65 | 257,736 | $653.41 M |
| 11/26/2024 | $10.87 | $10.73 (-1.29%) | $10.98 | $10.73 | 431,800 | $657.70 M |
| 11/25/2024 | $11.04 | $10.92 (-1.09%) | $11.27 | $10.91 | 635,508 | $669.35 M |
| 11/22/2024 | $10.75 | $10.91 (1.49%) | $10.92 | $10.71 | 425,800 | $668.74 M |
| 11/21/2024 | $10.59 | $10.71 (1.13%) | $10.84 | $10.54 | 330,604 | $656.48 M |
| 11/20/2024 | $10.54 | $10.52 (-0.19%) | $10.58 | $10.36 | 327,000 | $644.83 M |
| 11/19/2024 | $10.47 | $10.53 (0.57%) | $10.58 | $10.46 | 245,145 | $645.45 M |
| 11/18/2024 | $10.65 | $10.62 (-0.28%) | $10.71 | $10.36 | 317,611 | $650.96 M |
| 11/15/2024 | $10.74 | $10.65 (-0.84%) | $10.79 | $10.54 | 228,300 | $652.80 M |
| 11/14/2024 | $10.80 | $10.67 (-1.2%) | $10.85 | $10.49 | 328,139 | $654.03 M |
| 11/13/2024 | $10.86 | $10.84 (-0.18%) | $11.01 | $10.80 | 430,700 | $664.45 M |
| 11/12/2024 | $10.77 | $10.79 (0.19%) | $10.98 | $10.52 | 288,906 | $661.38 M |
| 11/11/2024 | $10.67 | $10.85 (1.69%) | $10.98 | $10.65 | 279,812 | $665.06 M |
| 11/08/2024 | $10.41 | $10.48 (0.67%) | $10.59 | $10.31 | 273,700 | $642.38 M |
| 11/07/2024 | $10.80 | $10.40 (-3.7%) | $10.80 | $10.35 | 399,217 | $637.48 M |
| 11/06/2024 | $10.41 | $10.97 (5.38%) | $11.01 | $10.29 | 1.16 M | $672.42 M |
| 11/05/2024 | $9.58 | $9.71 (1.36%) | $9.74 | $9.55 | 385,400 | $595.18 M |
| 11/04/2024 | $9.63 | $9.56 (-0.73%) | $9.65 | $9.45 | 272,317 | $585.99 M |
| 11/01/2024 | $9.78 | $9.65 (-1.33%) | $9.84 | $9.62 | 246,900 | $591.51 M |
| 10/31/2024 | $9.97 | $9.71 (-2.61%) | $10.02 | $9.70 | 275,400 | $595.18 M |
| 10/30/2024 | $9.85 | $9.93 (0.81%) | $10.15 | $9.80 | 395,033 | $608.67 M |
| 10/29/2024 | $9.91 | $9.88 (-0.3%) | $9.99 | $9.85 | 371,668 | $605.60 M |
| 10/28/2024 | $9.62 | $9.98 (3.74%) | $10.04 | $9.56 | 540,700 | $611.73 M |
| 10/25/2024 | $9.92 | $9.51 (-4.13%) | $9.92 | $9.47 | 255,600 | $582.92 M |
| 10/24/2024 | $9.75 | $9.69 (-0.62%) | $9.82 | $9.57 | 274,718 | $593.96 M |
| 10/23/2024 | $9.60 | $9.71 (1.15%) | $9.74 | $9.59 | 316,141 | $595.18 M |
| 10/22/2024 | $9.47 | $9.59 (1.27%) | $9.61 | $9.44 | 222,300 | $587.83 M |
| 10/21/2024 | $9.85 | $9.47 (-3.86%) | $10.02 | $9.45 | 259,300 | $580.47 M |
| 10/18/2024 | $10.00 | $9.82 (-1.8%) | $10.00 | $9.81 | 247,100 | $601.77 M |
| 10/17/2024 | $9.89 | $10.00 (1.11%) | $10.01 | $9.81 | 197,100 | $612.80 M |
| 10/16/2024 | $9.81 | $9.89 (0.82%) | $9.99 | $9.80 | 476,242 | $606.06 M |
| 10/15/2024 | $9.76 | $9.78 (0.2%) | $9.96 | $9.73 | 493,126 | $599.32 M |
| 10/14/2024 | $9.80 | $9.74 (-0.61%) | $9.85 | $9.69 | 279,900 | $596.87 M |
| 10/11/2024 | $9.58 | $9.77 (1.98%) | $9.89 | $9.58 | 615,100 | $598.70 M |
| 10/10/2024 | $9.51 | $9.57 (0.63%) | $9.65 | $9.44 | 168,243 | $586.45 M |
| 10/09/2024 | $9.49 | $9.58 (0.95%) | $9.70 | $9.48 | 209,546 | $587.06 M |
| 10/08/2024 | $9.58 | $9.51 (-0.73%) | $9.63 | $9.49 | 141,235 | $582.77 M |
| 10/07/2024 | $9.53 | $9.53 (0%) | $9.58 | $9.48 | 157,900 | $584.00 M |
| 10/04/2024 | $9.57 | $9.54 (-0.31%) | $9.64 | $9.48 | 246,829 | $584.61 M |
| 10/03/2024 | $9.59 | $9.42 (-1.77%) | $9.59 | $9.40 | 283,500 | $577.26 M |
| 10/02/2024 | $9.66 | $9.61 (-0.52%) | $9.82 | $9.57 | 346,312 | $588.90 M |
| 10/01/2024 | $9.83 | $9.70 (-1.32%) | $9.83 | $9.61 | 387,400 | $594.42 M |
| 09/30/2024 | $9.67 | $9.88 (2.17%) | $9.95 | $9.62 | 266,808 | $605.45 M |
| 09/27/2024 | $9.76 | $9.67 (-0.92%) | $9.82 | $9.67 | 365,900 | $592.58 M |
| 09/26/2024 | $9.84 | $9.72 (-1.22%) | $9.85 | $9.71 | 259,300 | $595.64 M |
| 09/25/2024 | $9.97 | $9.73 (-2.41%) | $9.97 | $9.70 | 390,135 | $596.25 M |
| 09/24/2024 | $10.18 | $9.97 (-2.06%) | $10.21 | $9.97 | 344,434 | $610.96 M |
| 09/23/2024 | $10.15 | $10.18 (0.3%) | $10.23 | $10.06 | 326,800 | $623.83 M |