Heritage Commerce Corp - Common Stock (HTBK)

Historical Prices For Heritage Commerce Corp - Common Stock (HTBK)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	10.24	10.28	10.10	10.25	421,879	10.25
8/29/2025	10.40	10.46	10.29	10.33	335,775	10.33
8/28/2025	10.49	10.49	10.30	10.36	358,145	10.36
8/27/2025	10.28	10.44	10.26	10.43	381,309	10.43
8/26/2025	10.10	10.35	10.10	10.31	836,088	10.31
8/25/2025	10.08	10.18	10.04	10.10	831,566	10.10
8/22/2025	9.77	10.14	9.68	10.09	1,021,135	10.09
8/21/2025	9.71	9.81	9.68	9.74	287,670	9.74
8/20/2025	9.87	9.91	9.78	9.78	296,838	9.78
8/19/2025	9.82	9.96	9.75	9.84	435,692	9.84
8/18/2025	9.66	9.87	9.66	9.86	429,439	9.86
8/15/2025	9.93	9.94	9.68	9.69	303,610	9.69
8/14/2025	9.87	9.92	9.75	9.91	465,433	9.91
8/13/2025	9.94	10.06	9.89	9.96	956,770	9.96
8/12/2025	9.46	9.93	9.46	9.92	439,080	9.92
8/11/2025	9.34	9.44	9.30	9.42	404,039	9.42
8/08/2025	9.41	9.41	9.29	9.30	519,873	9.30
8/07/2025	9.40	9.41	9.27	9.32	617,216	9.32
8/06/2025	9.40	9.47	9.32	9.44	1,276,921	9.31
8/05/2025	9.44	9.55	9.21	9.32	493,972	9.19
8/04/2025	9.32	9.40	9.27	9.39	582,613	9.26
8/01/2025	9.20	9.30	9.02	9.25	852,485	9.12
7/31/2025	9.25	9.51	9.21	9.25	880,421	9.12
7/30/2025	9.68	9.74	9.24	9.30	1,887,852	9.17
7/29/2025	9.73	9.81	9.62	9.63	519,404	9.49
7/28/2025	9.61	9.86	9.61	9.78	595,859	9.65
7/25/2025	9.80	9.80	9.45	9.58	696,366	9.45
7/24/2025	10.10	10.10	9.87	9.89	460,881	9.75
7/23/2025	10.24	10.28	10.05	10.15	429,565	10.01
7/22/2025	10.22	10.35	10.18	10.19	445,238	10.05
7/21/2025	10.35	10.40	10.22	10.24	532,549	10.10
7/18/2025	10.43	10.44	10.26	10.29	585,738	10.15
7/17/2025	10.26	10.44	10.26	10.35	781,577	10.21
7/16/2025	10.22	10.32	10.08	10.29	373,630	10.15
7/15/2025	10.44	10.53	10.19	10.19	506,991	10.05
7/14/2025	10.39	10.52	10.39	10.48	570,607	10.34
7/11/2025	10.41	10.45	10.34	10.37	288,707	10.23
7/10/2025	10.50	10.56	10.44	10.47	401,918	10.33
7/09/2025	10.59	10.63	10.41	10.51	313,117	10.37
7/08/2025	10.59	10.68	10.52	10.55	360,762	10.40
7/07/2025	10.62	10.76	10.20	10.56	427,591	10.41
7/03/2025	10.63	10.77	10.54	10.69	378,756	10.54
7/02/2025	10.29	10.58	10.26	10.57	553,664	10.42
7/01/2025	9.89	10.34	9.82	10.24	958,659	10.10
6/30/2025	9.87	10.00	9.87	9.93	1,091,154	9.79
6/27/2025	9.80	9.88	9.72	9.79	866,176	9.66
6/26/2025	9.67	9.80	9.65	9.77	695,383	9.64
6/25/2025	9.68	9.68	9.59	9.62	268,986	9.49
6/24/2025	9.60	9.81	9.59	9.68	284,831	9.55
6/23/2025	9.29	9.56	9.27	9.55	323,355	9.42
6/20/2025	9.25	9.30	9.19	9.30	620,969	9.17
6/18/2025	9.14	9.29	9.11	9.21	382,864	9.08
6/17/2025	9.18	9.27	9.14	9.15	324,513	9.02
6/16/2025	9.40	9.40	9.22	9.25	354,792	9.12
6/13/2025	9.40	9.45	9.29	9.29	322,011	9.16
6/12/2025	9.55	9.62	9.45	9.54	305,170	9.41
6/11/2025	9.69	9.73	9.56	9.62	559,936	9.49
6/10/2025	9.60	9.67	9.49	9.65	520,145	9.52
6/09/2025	9.50	9.61	9.47	9.54	441,938	9.41
6/06/2025	9.38	9.49	9.33	9.48	398,351	9.35
6/05/2025	9.25	9.26	9.13	9.24	510,374	9.11
6/04/2025	9.31	9.34	9.17	9.25	487,026	9.12
6/03/2025	9.13	9.32	9.08	9.30	342,650	9.17