HERITAGE COMMERCE Historical Stock Price

Below is the stock price history for Heritage Commerce HTBK. Data is recorded each day for the historical open, high, low, close and volume. The Heritage Commerce stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Heritage Commerce Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 16.28 16.31 16.04 16.06 8,464
2018-02-16 16.02 16.32 16.01 16.31 4,904
2018-02-15 15.99 16.01 15.89 15.92 2,627
2018-02-14 15.68 15.86 15.68 15.86 7,853
2018-02-13 15.73 15.73 15.60 15.65 4,466
2018-02-12 15.45 15.95 15.45 15.74 10,851
2018-02-09 15.47 15.51 15.15 15.44 9,164
2018-02-08 15.45 15.62 15.35 15.39 14,405
2018-02-07 15.21 15.45 15.16 15.39 5,404
2018-02-06 15.29 15.55 15.10 15.26 8,811
2018-02-05 15.84 16.00 15.39 15.47 15,226
2018-02-02 16.13 16.22 16.00 16.01 8,198
2018-02-01 15.94 16.04 15.88 16.04 9,403
2018-01-31 15.93 16.04 15.90 16.02 9,675
2018-01-30 16.04 16.10 15.86 15.98 2,730
2018-01-29 16.34 16.34 15.92 15.98 7,518
2018-01-26 15.61 16.11 15.61 15.99 12,480
2018-01-25 16.05 16.06 15.98 16.02 3,295
2018-01-24 16.28 16.30 16.10 16.15 3,723
2018-01-23 16.39 16.39 16.26 16.31 4,036
2018-01-22 16.52 16.52 16.37 16.48 9,038
2018-01-19 16.48 16.66 16.48 16.57 3,025
2018-01-18 16.54 16.66 16.45 16.47 4,133
2018-01-17 16.52 16.72 16.43 16.71 9,883
2018-01-16 16.63 16.78 16.50 16.56 7,714
2018-01-12 16.40 16.71 16.40 16.64 9,607
2018-01-11 15.90 16.22 15.90 16.22 6,632
2018-01-10 15.81 16.16 15.80 15.95 8,365
2018-01-09 15.60 15.85 15.60 15.69 6,297
2018-01-08 15.51 15.65 15.51 15.56 6,739

» More Heritage Commerce Stock Price History

To see other companies like Heritage Commerce (HTBK), view our stock market today for news, and other data.