5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
-13.82%
6 MONTH PERFORMANCE
-17.14%
YEAR-TO-DATE PERFORMANCE
-3.62%
1 YEAR PERFORMANCE
+10.92%
Heritage Commerce Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $8.98 | $9.04 (0.67%) | $9.09 | $8.92 | 200.71 K | $555.78 M |
| 05/22/2025 | $9.05 | $9.10 (0.55%) | $9.18 | $9.03 | 250.02 K | $559.46 M |
| 05/21/2025 | $9.28 | $9.09 (-2.05%) | $9.30 | $9.08 | 211.60 K | $558.85 M |
| 05/20/2025 | $9.37 | $9.35 (-0.21%) | $9.39 | $9.33 | 149.30 K | $574.83 M |
| 05/19/2025 | $9.40 | $9.39 (-0.11%) | $9.42 | $9.34 | 186.71 K | $577.29 M |
| 05/16/2025 | $9.50 | $9.48 (-0.21%) | $9.54 | $9.41 | 248.30 K | $582.83 M |
| 05/15/2025 | $9.46 | $9.52 (0.63%) | $9.56 | $9.41 | 163.60 K | $585.29 M |
| 05/14/2025 | $9.47 | $9.46 (-0.11%) | $9.54 | $9.43 | 216.61 K | $581.60 M |
| 05/13/2025 | $9.50 | $9.51 (0.11%) | $9.57 | $9.33 | 202.73 K | $584.67 M |
| 05/12/2025 | $9.46 | $9.47 (0.11%) | $9.66 | $9.45 | 320.53 K | $582.21 M |
| 05/09/2025 | $9.32 | $9.20 (-1.29%) | $9.40 | $9.19 | 218.20 K | $565.61 M |
| 05/08/2025 | $9.16 | $9.30 (1.53%) | $9.36 | $9.14 | 330.90 K | $571.76 M |
| 05/07/2025 | $9.26 | $9.19 (-0.76%) | $9.32 | $9.19 | 290.06 K | $565.00 M |
| 05/06/2025 | $9.18 | $9.18 (0%) | $9.29 | $9.14 | 317.50 K | $564.38 M |
| 05/05/2025 | $9.19 | $9.24 (0.54%) | $9.38 | $9.16 | 212.53 K | $568.07 M |
| 05/02/2025 | $9.18 | $9.30 (1.31%) | $9.33 | $9.14 | 276.24 K | $571.76 M |
| 05/01/2025 | $9.03 | $9.08 (0.55%) | $9.17 | $8.98 | 365.00 K | $558.23 M |
| 04/30/2025 | $8.99 | $9.04 (0.56%) | $9.18 | $8.89 | 324.04 K | $555.78 M |
| 04/29/2025 | $8.89 | $9.08 (2.14%) | $9.11 | $8.88 | 245.40 K | $558.23 M |
| 04/28/2025 | $8.91 | $8.92 (0.11%) | $8.96 | $8.73 | 418.61 K | $548.40 M |
| 04/25/2025 | $9.19 | $8.96 (-2.5%) | $9.19 | $8.81 | 288.02 K | $550.86 M |
| 04/24/2025 | $9.05 | $9.11 (0.66%) | $9.14 | $8.98 | 441.50 K | $560.08 M |
| 04/23/2025 | $9.13 | $9.07 (-0.66%) | $9.27 | $9.00 | 297.04 K | $557.62 M |
| 04/22/2025 | $8.78 | $8.95 (1.94%) | $8.98 | $8.74 | 302.81 K | $550.24 M |
| 04/21/2025 | $8.62 | $8.70 (0.93%) | $8.71 | $8.56 | 265.50 K | $534.87 M |
| 04/17/2025 | $8.60 | $8.66 (0.7%) | $8.75 | $8.60 | 580.61 K | $531.04 M |
| 04/16/2025 | $8.51 | $8.61 (1.18%) | $8.63 | $8.48 | 266.64 K | $527.97 M |
| 04/15/2025 | $8.37 | $8.51 (1.67%) | $8.60 | $8.37 | 201.03 K | $521.84 M |
| 04/14/2025 | $8.34 | $8.36 (0.24%) | $8.41 | $8.17 | 332.30 K | $512.64 M |
| 04/11/2025 | $8.21 | $8.26 (0.61%) | $8.40 | $8.11 | 305.61 K | $506.51 M |
| 04/10/2025 | $8.61 | $8.25 (-4.18%) | $8.62 | $8.09 | 501.70 K | $505.89 M |
| 04/09/2025 | $8.35 | $8.81 (5.51%) | $8.99 | $8.15 | 444.76 K | $540.23 M |
| 04/08/2025 | $8.73 | $8.39 (-3.89%) | $8.73 | $8.25 | 349.10 K | $514.48 M |
| 04/07/2025 | $8.21 | $8.45 (2.92%) | $8.83 | $8.12 | 402.90 K | $518.16 M |
| 04/04/2025 | $8.39 | $8.47 (0.95%) | $8.51 | $8.19 | 406.80 K | $519.38 M |
| 04/03/2025 | $9.12 | $8.70 (-4.61%) | $9.13 | $8.69 | 447.90 K | $533.49 M |
| 04/02/2025 | $9.35 | $9.48 (1.39%) | $9.49 | $9.33 | 223.01 K | $581.32 M |
| 04/01/2025 | $9.45 | $9.46 (0.11%) | $9.49 | $9.34 | 239.95 K | $580.09 M |
| 03/31/2025 | $9.45 | $9.52 (0.74%) | $9.58 | $9.41 | 326.40 K | $583.77 M |
| 03/28/2025 | $9.73 | $9.54 (-1.95%) | $9.81 | $9.50 | 272.23 K | $585.00 M |
| 03/27/2025 | $9.67 | $9.72 (0.52%) | $9.81 | $9.58 | 221.72 K | $596.04 M |
| 03/26/2025 | $9.64 | $9.65 (0.1%) | $9.79 | $9.62 | 212.53 K | $591.74 M |
| 03/25/2025 | $9.74 | $9.62 (-1.23%) | $9.76 | $9.62 | 219.62 K | $589.90 M |
| 03/24/2025 | $9.68 | $9.72 (0.41%) | $9.77 | $9.64 | 228.80 K | $596.04 M |
| 03/21/2025 | $9.51 | $9.53 (0.21%) | $9.61 | $9.41 | 489.23 K | $584.38 M |
| 03/20/2025 | $9.62 | $9.57 (-0.52%) | $9.77 | $9.57 | 217.60 K | $586.84 M |
| 03/19/2025 | $9.66 | $9.71 (0.52%) | $9.77 | $9.59 | 265.20 K | $595.42 M |
| 03/18/2025 | $9.61 | $9.64 (0.31%) | $9.70 | $9.57 | 248.40 K | $591.13 M |
| 03/17/2025 | $9.64 | $9.64 (0%) | $9.75 | $9.57 | 242.44 K | $591.13 M |
| 03/14/2025 | $9.61 | $9.64 (0.31%) | $9.69 | $9.56 | 505.30 K | $591.13 M |
| 03/13/2025 | $9.57 | $9.49 (-0.84%) | $9.66 | $9.48 | 212.83 K | $581.93 M |
| 03/12/2025 | $9.57 | $9.54 (-0.31%) | $9.65 | $9.47 | 319.72 K | $585.00 M |
| 03/11/2025 | $9.66 | $9.45 (-2.17%) | $9.78 | $9.45 | 339.50 K | $579.48 M |
| 03/10/2025 | $9.93 | $9.61 (-3.22%) | $9.96 | $9.60 | 401.24 K | $589.29 M |
| 03/07/2025 | $10.01 | $10.02 (0.1%) | $10.12 | $9.90 | 362.63 K | $614.43 M |
| 03/06/2025 | $10.02 | $9.99 (-0.3%) | $10.17 | $9.92 | 449.30 K | $612.59 M |
| 03/05/2025 | $10.15 | $10.08 (-0.69%) | $10.27 | $10.02 | 503.90 K | $618.11 M |
| 03/04/2025 | $10.39 | $10.12 (-2.6%) | $10.39 | $10.09 | 475.60 K | $620.56 M |
| 03/03/2025 | $10.61 | $10.45 (-1.51%) | $10.67 | $10.38 | 486.80 K | $640.80 M |
| 02/28/2025 | $10.58 | $10.61 (0.28%) | $10.67 | $10.55 | 375.40 K | $650.61 M |
| 02/27/2025 | $10.50 | $10.50 (0%) | $10.64 | $10.40 | 593.51 K | $643.87 M |
| 02/26/2025 | $10.17 | $10.51 (3.34%) | $10.59 | $10.17 | 339.90 K | $644.48 M |
| 02/25/2025 | $10.55 | $10.56 (0.09%) | $10.68 | $10.47 | 381.34 K | $647.54 M |
| 02/24/2025 | $10.56 | $10.49 (-0.66%) | $10.64 | $10.42 | 372.50 K | $643.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
