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
2017-11-24 15.35 15.35 15.28 15.28 1,465
2017-11-22 15.55 15.57 15.43 15.43 2,476
2017-11-21 15.44 15.62 15.40 15.41 4,181
2017-11-20 15.35 15.41 15.27 15.36 4,397
2017-11-17 15.07 15.34 14.96 15.29 7,314
2017-11-16 14.91 15.16 14.81 15.10 5,649
2017-11-15 14.69 14.90 14.65 14.82 2,508
2017-11-14 14.755 14.84 14.755 14.82 2,250
2017-11-13 14.69 14.84 14.69 14.81 3,098
2017-11-10 14.75 14.83 14.75 14.78 1,500
2017-11-09 14.65 14.77 14.56 14.68 3,669
2017-11-08 14.80 14.82 14.66 14.78 2,788
2017-11-07 15.26 15.28 14.99 15.01 3,630
2017-11-06 15.30 15.46 15.29 15.40 7,323
2017-11-03 15.44 15.47 15.37 15.41 4,756
2017-11-02 15.27 15.47 15.27 15.47 5,200
2017-11-01 15.37 15.39 15.20 15.32 8,761
2017-10-31 15.13 15.395 15.13 15.395 6,636
2017-10-30 15.16 15.23 15.06 15.16 4,638
2017-10-27 14.74 15.24 14.74 15.20 14,012
2017-10-26 14.67 14.67 14.60 14.65 4,200
2017-10-25 14.56 14.69 14.56 14.64 4,223
2017-10-24 14.65 14.68 14.59 14.59 4,281
2017-10-23 14.70 14.76 14.57 14.58 5,662
2017-10-20 14.69 14.76 14.68 14.70 3,521
2017-10-19 14.70 14.70 14.58 14.65 2,478
2017-10-18 14.71 14.74 14.66 14.68 4,835
2017-10-17 14.75 14.83 14.70 14.70 1,765
2017-10-16 14.71 14.82 14.71 14.81 4,725
2017-10-13 14.59 14.79 14.59 14.66 5,984

» More Heritage Commerce Stock Price History

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