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
2018-09-25 15.21 15.23 15.15 15.20 4,306
2018-09-24 15.24 15.24 15.06 15.20 8,832
2018-09-21 15.39 15.49 15.26 15.26 18,661
2018-09-20 15.33 15.55 15.33 15.50 6,930
2018-09-19 15.22 15.25 15.20 15.21 26,378
2018-09-18 14.97 15.04 14.97 15.02 13,870
2018-09-17 15.15 15.17 14.96 14.98 18,773
2018-09-14 15.20 15.29 15.15 15.17 13,869
2018-09-13 15.48 15.48 15.18 15.185 5,938
2018-09-12 15.64 15.65 15.42 15.50 10,158
2018-09-11 15.65 15.76 15.65 15.68 6,411
2018-09-10 15.73 15.77 15.64 15.645 7,186
2018-09-07 15.62 15.74 15.62 15.69 7,010
2018-09-06 15.73 15.75 15.63 15.66 14,970
2018-09-05 15.90 15.90 15.70 15.72 12,179
2018-09-04 15.855 15.86 15.75 15.86 12,861
2018-08-31 15.71 15.86 15.64 15.85 8,874
2018-08-30 15.70 15.88 15.64 15.71 15,034
2018-08-29 15.79 15.79 15.61 15.75 15,920
2018-08-28 15.82 15.92 15.70 15.78 12,451
2018-08-27 16.09 16.09 15.84 15.87 14,492
2018-08-24 16.09 16.09 15.96 16.01 6,507
2018-08-23 16.00 16.06 15.87 16.03 26,455
2018-08-22 16.02 16.17 16.02 16.06 22,273
2018-08-21 15.73 16.05 15.72 16.00 23,298
2018-08-20 15.65 15.69 15.48 15.69 20,662
2018-08-17 15.41 15.57 15.39 15.57 7,797
2018-08-16 15.21 15.41 15.21 15.41 9,594
2018-08-15 15.02 15.35 15.02 15.14 24,709
2018-08-14 14.94 15.19 14.94 15.03 6,789

» More Heritage Commerce Stock Price History

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