5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
+4.67%
3 MONTH PERFORMANCE
+31.35%
6 MONTH PERFORMANCE
+36.41%
YEAR-TO-DATE PERFORMANCE
+11.99%
1 YEAR PERFORMANCE
+25.47%
Heritage Commerce Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.46 | $13.45 (-0.06%) | $13.72 | $13.45 | 310.16 K | $825.21 M |
| 02/17/2026 | $13.30 | $13.44 (1.05%) | $13.53 | $13.30 | 547.82 K | $823.98 M |
| 02/13/2026 | $13.23 | $13.30 (0.53%) | $13.41 | $13.04 | 380.94 K | $815.40 M |
| 02/12/2026 | $13.46 | $13.23 (-1.71%) | $13.56 | $13.04 | 583.50 K | $811.11 M |
| 02/11/2026 | $13.60 | $13.32 (-2.06%) | $13.73 | $13.29 | 522.10 K | $816.63 M |
| 02/10/2026 | $13.63 | $13.46 (-1.25%) | $13.73 | $13.40 | 471.20 K | $825.21 M |
| 02/09/2026 | $13.68 | $13.67 (-0.07%) | $13.83 | $13.66 | 367.74 K | $838.09 M |
| 02/06/2026 | $13.30 | $13.70 (3.01%) | $13.82 | $13.30 | 989.00 K | $839.92 M |
| 02/05/2026 | $13.19 | $13.41 (1.67%) | $13.46 | $13.07 | 956.90 K | $822.15 M |
| 02/04/2026 | $13.32 | $13.44 (0.9%) | $13.56 | $13.19 | 843.64 K | $823.98 M |
| 02/03/2026 | $13.15 | $13.16 (0.08%) | $13.40 | $12.98 | 824.53 K | $806.82 M |
| 02/02/2026 | $12.72 | $13.08 (2.83%) | $13.18 | $12.72 | 434.90 K | $801.91 M |
| 01/30/2026 | $12.68 | $12.73 (0.39%) | $12.82 | $12.65 | 653.70 K | $780.46 M |
| 01/29/2026 | $12.64 | $12.70 (0.47%) | $12.76 | $12.56 | 502.70 K | $778.62 M |
| 01/28/2026 | $12.62 | $12.55 (-0.55%) | $12.73 | $12.49 | 510.40 K | $769.42 M |
| 01/27/2026 | $12.78 | $12.64 (-1.1%) | $12.97 | $12.62 | 610.93 K | $774.94 M |
| 01/26/2026 | $12.84 | $12.78 (-0.47%) | $13.12 | $12.66 | 966.53 K | $783.52 M |
| 01/23/2026 | $13.43 | $12.87 (-4.17%) | $13.46 | $12.87 | 786.60 K | $789.04 M |
| 01/22/2026 | $13.46 | $13.37 (-0.67%) | $13.64 | $13.32 | 618.15 K | $819.69 M |
| 01/21/2026 | $12.77 | $13.46 (5.4%) | $13.49 | $12.77 | 1.14 M | $825.21 M |
| 01/20/2026 | $12.66 | $12.70 (0.32%) | $12.84 | $12.63 | 503.15 K | $778.62 M |
| 01/16/2026 | $12.82 | $12.85 (0.23%) | $12.94 | $12.77 | 689.42 K | $788.14 M |
| 01/15/2026 | $12.45 | $12.82 (2.97%) | $12.92 | $12.45 | 621.61 K | $786.30 M |
| 01/14/2026 | $12.35 | $12.45 (0.81%) | $12.50 | $12.22 | 524.60 K | $763.61 M |
| 01/13/2026 | $12.32 | $12.36 (0.32%) | $12.46 | $12.25 | 566.90 K | $758.09 M |
| 01/12/2026 | $12.43 | $12.32 (-0.88%) | $12.48 | $12.30 | 439.24 K | $755.63 M |
| 01/09/2026 | $12.71 | $12.52 (-1.49%) | $12.74 | $12.50 | 445.41 K | $767.90 M |
| 01/08/2026 | $12.18 | $12.65 (3.86%) | $12.78 | $12.18 | 1.63 M | $775.87 M |
| 01/07/2026 | $12.29 | $12.30 (0.08%) | $12.45 | $12.24 | 726.30 K | $754.41 M |
| 01/06/2026 | $12.27 | $12.43 (1.3%) | $12.52 | $12.17 | 1.76 M | $762.38 M |
| 01/05/2026 | $12.06 | $12.34 (2.32%) | $12.51 | $12.06 | 1.08 M | $756.86 M |
| 01/02/2026 | $12.06 | $12.06 (0%) | $12.13 | $11.84 | 742.52 K | $739.69 M |
| 12/31/2025 | $12.16 | $12.01 (-1.23%) | $12.20 | $12.01 | 423.80 K | $736.62 M |
| 12/30/2025 | $12.44 | $12.12 (-2.57%) | $12.44 | $12.12 | 734.40 K | $743.37 M |
| 12/29/2025 | $12.49 | $12.42 (-0.56%) | $12.55 | $12.36 | 1.03 M | $761.77 M |
| 12/26/2025 | $12.53 | $12.54 (0.08%) | $12.61 | $12.46 | 511.53 K | $769.13 M |
| 12/24/2025 | $12.50 | $12.56 (0.48%) | $12.63 | $12.46 | 482.60 K | $770.35 M |
| 12/23/2025 | $12.47 | $12.49 (0.16%) | $12.66 | $12.47 | 991.02 K | $766.06 M |
| 12/22/2025 | $12.37 | $12.53 (1.29%) | $12.68 | $12.37 | 1.99 M | $768.51 M |
| 12/19/2025 | $12.38 | $12.42 (0.32%) | $12.74 | $12.33 | 2.98 M | $761.77 M |
| 12/18/2025 | $12.44 | $12.46 (0.16%) | $12.89 | $12.17 | 9.46 M | $764.22 M |
| 12/17/2025 | $12.11 | $12.21 (0.83%) | $12.29 | $12.11 | 554.60 K | $748.89 M |
| 12/16/2025 | $12.10 | $12.13 (0.25%) | $12.23 | $12.08 | 490.72 K | $743.98 M |
| 12/15/2025 | $12.13 | $12.10 (-0.25%) | $12.19 | $12.04 | 452.61 K | $742.14 M |
| 12/12/2025 | $12.08 | $12.04 (-0.33%) | $12.09 | $11.93 | 488.72 K | $738.46 M |
| 12/11/2025 | $11.87 | $12.00 (1.1%) | $12.06 | $11.87 | 506.00 K | $736.01 M |
| 12/10/2025 | $11.50 | $11.91 (3.57%) | $11.97 | $11.50 | 711.62 K | $730.49 M |
| 12/09/2025 | $11.53 | $11.50 (-0.26%) | $11.71 | $11.49 | 365.10 K | $705.34 M |
| 12/08/2025 | $11.41 | $11.51 (0.88%) | $11.58 | $11.12 | 376.90 K | $705.95 M |
| 12/05/2025 | $11.34 | $11.41 (0.62%) | $11.44 | $11.31 | 428.40 K | $699.82 M |
| 12/04/2025 | $11.30 | $11.34 (0.35%) | $11.40 | $11.28 | 295.70 K | $695.53 M |
| 12/03/2025 | $11.13 | $11.36 (2.07%) | $11.38 | $11.06 | 355.50 K | $696.75 M |
| 12/02/2025 | $11.15 | $11.12 (-0.27%) | $11.21 | $11.09 | 382.10 K | $682.03 M |
| 12/01/2025 | $10.76 | $11.13 (3.44%) | $11.14 | $10.76 | 460.30 K | $682.65 M |
| 11/28/2025 | $11.00 | $10.89 (-1%) | $11.02 | $10.87 | 140.92 K | $667.93 M |
| 11/26/2025 | $11.03 | $11.00 (-0.27%) | $11.08 | $10.78 | 415.73 K | $674.67 M |
| 11/25/2025 | $10.84 | $11.07 (2.12%) | $11.17 | $10.80 | 558.00 K | $678.97 M |
| 11/24/2025 | $10.66 | $10.77 (1.03%) | $10.79 | $10.59 | 527.34 K | $660.57 M |
| 11/21/2025 | $10.43 | $10.66 (2.21%) | $10.81 | $10.43 | 646.20 K | $653.82 M |
| 11/20/2025 | $10.45 | $10.41 (-0.38%) | $10.60 | $10.39 | 387.94 K | $638.49 M |
| 11/19/2025 | $10.25 | $10.33 (0.78%) | $10.35 | $10.20 | 339.20 K | $633.58 M |
| 11/18/2025 | $10.39 | $10.24 (-1.44%) | $10.52 | $10.21 | 327.80 K | $628.06 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.
