-
5 DAY PERFORMANCE
-2.03% -
1 MONTH PERFORMANCE
+8.15% -
3 MONTH PERFORMANCE
+7.93% -
6 MONTH PERFORMANCE
+24.94% -
YEAR-TO-DATE PERFORMANCE
+7.06% -
1 YEAR PERFORMANCE
+20.68%
Heritage Commerce Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |