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
2018-06-21 17.56 17.62 17.41 17.42 7,460
2018-06-20 17.58 17.74 17.53 17.60 12,524
2018-06-19 17.60 17.64 17.47 17.57 12,971
2018-06-18 17.42 17.62 17.40 17.58 3,978
2018-06-15 17.35 17.56 17.32 17.44 9,031
2018-06-14 17.41 17.53 17.37 17.46 6,704
2018-06-13 17.66 17.72 17.43 17.52 13,321
2018-06-12 17.81 17.84 17.55 17.57 3,562
2018-06-11 17.96 18.02 17.82 17.87 8,495
2018-06-08 18.09 18.09 17.95 17.95 5,654
2018-06-07 18.10 18.10 17.96 18.03 9,510
2018-06-06 17.71 18.03 17.66 18.03 4,379
2018-06-05 17.52 17.53 17.45 17.50 10,440
2018-06-04 17.48 17.65 17.48 17.57 3,787
2018-06-01 17.17 17.40 17.17 17.40 5,571
2018-05-31 17.09 17.20 17.01 17.05 7,571
2018-05-30 17.03 17.19 17.03 17.06 5,008
2018-05-29 16.91 17.02 16.73 16.91 6,841
2018-05-25 17.10 17.16 16.99 17.00 6,230
2018-05-24 17.01 17.10 16.93 17.10 3,395
2018-05-23 17.26 17.31 17.08 17.16 12,156
2018-05-22 17.03 17.43 17.03 17.25 11,182
2018-05-21 17.03 17.14 17.00 17.02 12,689
2018-05-18 17.05 17.07 16.89 16.91 7,319
2018-05-17 16.76 17.09 16.71 17.05 8,520
2018-05-16 16.83 16.88 16.74 16.75 16,625
2018-05-15 16.80 16.90 16.76 16.82 1,805
2018-05-14 16.79 16.83 16.71 16.75 3,981
2018-05-11 16.82 16.98 16.82 16.82 5,835
2018-05-10 17.02 17.08 16.85 16.88 11,751

» More Heritage Commerce Stock Price History

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