5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
-4.34%
3 MONTH PERFORMANCE
+4.31%
6 MONTH PERFORMANCE
-6.33%
YEAR-TO-DATE PERFORMANCE
+5.76%
1 YEAR PERFORMANCE
+3.87%
Heritage Commerce Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $9.94 | $10.00 (0.55%) | $10.01 | $9.89 | 35.22 K | |
| 08/12/2025 | $9.46 | $9.92 (4.86%) | $9.93 | $9.46 | 440.37 K | $610.02 M |
| 08/11/2025 | $9.34 | $9.42 (0.86%) | $9.44 | $9.30 | 404.04 K | $579.27 M |
| 08/08/2025 | $9.41 | $9.30 (-1.17%) | $9.41 | $9.29 | 519.90 K | $571.89 M |
| 08/07/2025 | $9.40 | $9.32 (-0.85%) | $9.41 | $9.27 | 617.22 K | $573.12 M |
| 08/06/2025 | $9.40 | $9.44 (0.43%) | $9.47 | $9.32 | 1.28 M | $580.50 M |
| 08/05/2025 | $9.44 | $9.32 (-1.27%) | $9.56 | $9.21 | 494.00 K | $573.12 M |
| 08/04/2025 | $9.32 | $9.39 (0.75%) | $9.40 | $9.27 | 582.61 K | $577.43 M |
| 08/01/2025 | $9.20 | $9.25 (0.54%) | $9.30 | $9.02 | 852.50 K | $568.82 M |
| 07/31/2025 | $9.25 | $9.25 (0%) | $9.51 | $9.21 | 880.42 K | $568.82 M |
| 07/30/2025 | $9.68 | $9.30 (-3.93%) | $9.74 | $9.24 | 1.89 M | $571.89 M |
| 07/29/2025 | $9.73 | $9.63 (-1.03%) | $9.81 | $9.62 | 519.40 K | $592.19 M |
| 07/28/2025 | $9.61 | $9.78 (1.77%) | $9.86 | $9.61 | 595.90 K | $601.41 M |
| 07/25/2025 | $9.80 | $9.58 (-2.24%) | $9.80 | $9.45 | 696.40 K | $589.11 M |
| 07/24/2025 | $10.10 | $9.89 (-2.08%) | $10.10 | $9.87 | 460.90 K | $608.18 M |
| 07/23/2025 | $10.24 | $10.15 (-0.88%) | $10.28 | $10.06 | 429.60 K | $624.16 M |
| 07/22/2025 | $10.22 | $10.19 (-0.29%) | $10.35 | $10.18 | 445.24 K | $626.62 M |
| 07/21/2025 | $10.35 | $10.24 (-1.06%) | $10.41 | $10.22 | 532.55 K | $629.70 M |
| 07/18/2025 | $10.43 | $10.29 (-1.34%) | $10.44 | $10.26 | 585.74 K | $632.63 M |
| 07/17/2025 | $10.26 | $10.35 (0.88%) | $10.44 | $10.26 | 781.60 K | $636.32 M |
| 07/16/2025 | $10.22 | $10.29 (0.68%) | $10.32 | $10.08 | 373.63 K | $632.63 M |
| 07/15/2025 | $10.44 | $10.19 (-2.39%) | $10.53 | $10.19 | 507.00 K | $626.48 M |
| 07/14/2025 | $10.39 | $10.48 (0.87%) | $10.52 | $10.39 | 570.61 K | $644.31 M |
| 07/11/2025 | $10.41 | $10.37 (-0.38%) | $10.45 | $10.34 | 288.71 K | $637.55 M |
| 07/10/2025 | $10.50 | $10.47 (-0.29%) | $10.57 | $10.44 | 401.92 K | $643.70 M |
| 07/09/2025 | $10.59 | $10.51 (-0.76%) | $10.63 | $10.41 | 313.12 K | $646.15 M |
| 07/08/2025 | $10.59 | $10.55 (-0.38%) | $10.68 | $10.52 | 360.80 K | $648.61 M |
| 07/07/2025 | $10.62 | $10.56 (-0.56%) | $10.76 | $10.20 | 427.60 K | $649.23 M |
| 07/03/2025 | $10.63 | $10.69 (0.56%) | $10.77 | $10.54 | 378.80 K | $657.22 M |
| 07/02/2025 | $10.29 | $10.57 (2.72%) | $10.58 | $10.26 | 553.70 K | $649.84 M |
| 07/01/2025 | $9.89 | $10.24 (3.54%) | $10.34 | $9.82 | 958.70 K | $629.56 M |
| 06/30/2025 | $9.87 | $9.93 (0.61%) | $10.00 | $9.87 | 1.09 M | $610.50 M |
| 06/27/2025 | $9.80 | $9.79 (-0.1%) | $9.88 | $9.73 | 866.20 K | $601.89 M |
| 06/26/2025 | $9.67 | $9.77 (1.03%) | $9.81 | $9.65 | 695.40 K | $600.66 M |
| 06/25/2025 | $9.68 | $9.62 (-0.62%) | $9.68 | $9.59 | 269.00 K | $591.44 M |
| 06/24/2025 | $9.60 | $9.68 (0.83%) | $9.81 | $9.59 | 284.83 K | $595.13 M |
| 06/23/2025 | $9.29 | $9.55 (2.8%) | $9.56 | $9.27 | 323.40 K | $587.13 M |
| 06/20/2025 | $9.25 | $9.30 (0.54%) | $9.31 | $9.19 | 621.00 K | $571.76 M |
| 06/18/2025 | $9.14 | $9.21 (0.77%) | $9.29 | $9.11 | 382.90 K | $566.23 M |
| 06/17/2025 | $9.18 | $9.15 (-0.33%) | $9.27 | $9.14 | 324.51 K | $562.54 M |
| 06/16/2025 | $9.40 | $9.25 (-1.6%) | $9.40 | $9.22 | 354.80 K | $568.69 M |
| 06/13/2025 | $9.40 | $9.29 (-1.17%) | $9.45 | $9.29 | 322.01 K | $571.15 M |
| 06/12/2025 | $9.55 | $9.54 (-0.1%) | $9.62 | $9.45 | 305.20 K | $586.52 M |
| 06/11/2025 | $9.69 | $9.62 (-0.72%) | $9.74 | $9.57 | 559.94 K | $591.43 M |
| 06/10/2025 | $9.60 | $9.65 (0.52%) | $9.67 | $9.49 | 520.15 K | $593.28 M |
| 06/09/2025 | $9.50 | $9.54 (0.42%) | $9.61 | $9.47 | 441.94 K | $586.52 M |
| 06/06/2025 | $9.38 | $9.48 (1.07%) | $9.49 | $9.33 | 398.40 K | $582.83 M |
| 06/05/2025 | $9.25 | $9.24 (-0.11%) | $9.26 | $9.13 | 510.40 K | $568.07 M |
| 06/04/2025 | $9.31 | $9.25 (-0.64%) | $9.34 | $9.17 | 487.03 K | $568.69 M |
| 06/03/2025 | $9.13 | $9.30 (1.86%) | $9.32 | $9.08 | 342.70 K | $571.76 M |
| 06/02/2025 | $9.22 | $9.16 (-0.65%) | $9.23 | $9.07 | 526.20 K | $563.15 M |
| 05/30/2025 | $9.26 | $9.26 (0%) | $9.31 | $9.17 | 620.25 K | $569.30 M |
| 05/29/2025 | $9.19 | $9.29 (1.09%) | $9.29 | $9.13 | 406.60 K | $571.15 M |
| 05/28/2025 | $9.26 | $9.13 (-1.4%) | $9.30 | $9.11 | 384.60 K | $561.31 M |
| 05/27/2025 | $9.14 | $9.28 (1.53%) | $9.29 | $9.07 | 247.90 K | $570.53 M |
| 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 |
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.
