-
5 DAY PERFORMANCE
+1.75% -
1 MONTH PERFORMANCE
-2.85% -
3 MONTH PERFORMANCE
+15.67% -
6 MONTH PERFORMANCE
+17.60% -
YEAR-TO-DATE PERFORMANCE
-0.30% -
1 YEAR PERFORMANCE
+16.77%
Heritage Commerce Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.67 | $9.88 (2.17%) | $9.95 | $9.62 | 229,898 | $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 |
| 09/20/2024 | $10.22 | $10.13 (-0.88%) | $10.27 | $10.10 | 1.15 M | $620.77 M |
| 09/19/2024 | $10.29 | $10.28 (-0.1%) | $10.32 | $10.12 | 640,908 | $629.96 M |
| 09/18/2024 | $10.07 | $10.09 (0.2%) | $10.35 | $9.94 | 390,500 | $618.31 M |
| 09/17/2024 | $10.07 | $10.07 (0%) | $10.31 | $9.81 | 349,900 | $617.09 M |
| 09/16/2024 | $9.96 | $9.99 (0.3%) | $10.05 | $9.84 | 260,800 | $612.19 M |
| 09/13/2024 | $9.74 | $9.95 (2.16%) | $9.95 | $9.67 | 244,700 | $609.74 M |
| 09/12/2024 | $9.73 | $9.66 (-0.72%) | $9.82 | $9.58 | 212,724 | $591.96 M |
| 09/11/2024 | $9.73 | $9.68 (-0.51%) | $9.75 | $9.49 | 237,500 | $593.19 M |
| 09/10/2024 | $9.91 | $9.83 (-0.81%) | $9.92 | $9.66 | 304,839 | $602.38 M |
| 09/09/2024 | $9.69 | $9.90 (2.17%) | $9.92 | $9.64 | 500,634 | $606.67 M |
| 09/06/2024 | $9.90 | $9.68 (-2.22%) | $9.96 | $9.64 | 330,100 | $593.19 M |
| 09/05/2024 | $10.09 | $9.88 (-2.08%) | $10.14 | $9.85 | 232,700 | $605.45 M |
| 09/04/2024 | $10.14 | $9.99 (-1.48%) | $10.25 | $9.96 | 387,549 | $612.19 M |
| 09/03/2024 | $10.08 | $10.18 (0.99%) | $10.30 | $10.06 | 413,500 | $623.83 M |
| 08/30/2024 | $10.17 | $10.18 (0.1%) | $10.20 | $10.07 | 490,148 | $623.83 M |
| 08/29/2024 | $10.19 | $10.12 (-0.69%) | $10.24 | $10.07 | 342,415 | $620.15 M |
| 08/28/2024 | $9.97 | $10.15 (1.81%) | $10.17 | $9.97 | 401,516 | $621.99 M |
| 08/27/2024 | $10.02 | $10.02 (0%) | $10.06 | $9.94 | 261,003 | $614.02 M |
| 08/26/2024 | $10.18 | $10.07 (-1.08%) | $10.18 | $10.01 | 475,235 | $617.09 M |
| 08/23/2024 | $9.69 | $10.04 (3.61%) | $10.19 | $9.69 | 816,100 | $615.25 M |
| 08/22/2024 | $9.69 | $9.67 (-0.21%) | $9.77 | $9.65 | 264,000 | $592.58 M |
| 08/21/2024 | $9.72 | $9.68 (-0.41%) | $9.79 | $9.58 | 314,348 | $593.19 M |
| 08/20/2024 | $9.78 | $9.66 (-1.23%) | $9.78 | $9.65 | 199,745 | $591.96 M |
| 08/19/2024 | $9.83 | $9.80 (-0.31%) | $9.89 | $9.78 | 276,100 | $600.54 M |
| 08/16/2024 | $9.63 | $9.84 (2.18%) | $9.86 | $9.63 | 496,100 | $602.99 M |
| 08/15/2024 | $9.68 | $9.67 (-0.1%) | $9.78 | $9.64 | 372,800 | $592.58 M |
| 08/14/2024 | $9.61 | $9.49 (-1.25%) | $9.61 | $9.45 | 375,200 | $581.55 M |
| 08/13/2024 | $9.47 | $9.55 (0.84%) | $9.60 | $9.31 | 353,824 | $585.22 M |
| 08/12/2024 | $9.54 | $9.42 (-1.26%) | $9.63 | $9.36 | 324,410 | $577.26 M |
| 08/09/2024 | $9.50 | $9.50 (0%) | $9.53 | $9.36 | 367,400 | $582.16 M |
| 08/08/2024 | $9.59 | $9.49 (-1.04%) | $9.68 | $9.40 | 247,517 | $581.55 M |
| 08/07/2024 | $9.68 | $9.58 (-1.03%) | $9.72 | $9.50 | 412,200 | $587.06 M |
| 08/06/2024 | $9.52 | $9.57 (0.53%) | $9.64 | $9.38 | 483,702 | $586.45 M |
| 08/05/2024 | $9.49 | $9.51 (0.21%) | $9.66 | $9.31 | 377,300 | $582.77 M |
| 08/02/2024 | $9.71 | $9.85 (1.44%) | $9.92 | $9.52 | 1.45 M | $603.61 M |
| 08/01/2024 | $10.43 | $10.11 (-3.07%) | $10.46 | $10.02 | 485,707 | $619.54 M |
| 07/31/2024 | $10.50 | $10.35 (-1.43%) | $10.63 | $10.27 | 795,500 | $634.25 M |
| 07/30/2024 | $10.58 | $10.50 (-0.76%) | $10.69 | $10.44 | 456,108 | $643.44 M |
| 07/29/2024 | $10.70 | $10.57 (-1.21%) | $10.80 | $10.45 | 894,900 | $647.73 M |
| 07/26/2024 | $10.99 | $10.66 (-3%) | $10.99 | $10.25 | 1.51 M | $653.24 M |
| 07/25/2024 | $10.27 | $10.71 (4.28%) | $10.75 | $10.26 | 439,500 | $656.31 M |
| 07/24/2024 | $10.46 | $10.24 (-2.1%) | $10.53 | $10.21 | 363,200 | $627.51 M |
| 07/23/2024 | $10.09 | $10.47 (3.77%) | $10.50 | $10.00 | 368,211 | $641.60 M |
| 07/22/2024 | $9.99 | $10.17 (1.8%) | $10.26 | $9.93 | 356,630 | $622.27 M |
| 07/19/2024 | $10.00 | $10.07 (0.7%) | $10.18 | $10.00 | 296,277 | $616.15 M |
| 07/18/2024 | $10.03 | $10.02 (-0.1%) | $10.27 | $9.98 | 522,461 | $613.09 M |
| 07/17/2024 | $9.87 | $10.21 (3.44%) | $10.25 | $9.87 | 661,439 | $624.72 M |
| 07/16/2024 | $9.60 | $9.96 (3.75%) | $9.96 | $9.51 | 355,322 | $609.42 M |
| 07/15/2024 | $9.24 | $9.52 (3.03%) | $9.56 | $9.24 | 379,520 | $582.50 M |
| 07/12/2024 | $9.17 | $9.16 (-0.11%) | $9.32 | $9.10 | 431,959 | $560.47 M |
| 07/11/2024 | $8.73 | $9.06 (3.78%) | $9.08 | $8.73 | 477,402 | $554.35 M |
| 07/10/2024 | $8.49 | $8.67 (2.12%) | $8.67 | $8.47 | 225,726 | $530.49 M |
| 07/09/2024 | $8.36 | $8.51 (1.79%) | $8.51 | $8.30 | 278,460 | $520.70 M |
| 07/08/2024 | $8.31 | $8.39 (0.96%) | $8.40 | $8.27 | 284,756 | $513.36 M |
| 07/05/2024 | $8.38 | $8.22 (-1.91%) | $8.41 | $8.18 | 291,806 | $502.95 M |
| 07/03/2024 | $8.62 | $8.40 (-2.55%) | $8.62 | $8.40 | 142,562 | $513.97 M |
| 07/02/2024 | $8.52 | $8.62 (1.17%) | $8.64 | $8.50 | 221,616 | $527.43 M |
| 07/01/2024 | $8.64 | $8.55 (-1.04%) | $8.67 | $8.47 | 450,843 | $523.15 M |