Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Heritage Commer (HTBK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 13.37 13.815 13.31 13.70 42,507
5th Feb 2026 (Thu) 13.225 13.46 13.20 13.41 47,373
4th Feb 2026 (Wed) 13.375 13.56 13.34 13.44 38,329
3rd Feb 2026 (Tue) 13.16 13.39 13.00 13.16 26,195
2nd Feb 2026 (Mon) 12.77 13.17 12.77 13.08 14,108
30th Jan 2026 (Fri) 12.74 12.81 12.66 12.73 15,810
29th Jan 2026 (Thu) 12.64 12.76 12.555 12.70 3,318
28th Jan 2026 (Wed) 12.695 12.72 12.50 12.64 14,766
27th Jan 2026 (Tue) 12.83 12.97 12.62 12.64 25,927
26th Jan 2026 (Mon) 12.84 12.95 12.66 12.78 9,626
23rd Jan 2026 (Fri) 13.335 13.46 12.87 12.87 30,785
22nd Jan 2026 (Thu) 13.46 13.63 13.33 13.37 58,389
21st Jan 2026 (Wed) 12.84 13.49 12.84 13.46 59,984
20th Jan 2026 (Tue) 12.73 12.84 12.67 12.70 17,507
19th Jan 2026 (Mon) 12.79 12.935 12.77 12.85 50,335
16th Jan 2026 (Fri) 12.79 12.935 12.77 12.85 50,335
15th Jan 2026 (Thu) 12.45 12.92 12.45 12.82 47,222
14th Jan 2026 (Wed) 12.37 12.49 12.34 12.45 21,346
13th Jan 2026 (Tue) 12.34 12.45 12.255 12.32 23,655
12th Jan 2026 (Mon) 12.46 12.48 12.305 12.32 43,444
9th Jan 2026 (Fri) 12.72 12.72 12.50 12.52 21,188
8th Jan 2026 (Thu) 12.39 12.77 12.38 12.65 75,856
7th Jan 2026 (Wed) 12.41 12.45 12.235 12.30 24,112
6th Jan 2026 (Tue) 12.29 12.51 12.17 12.43 108,859
5th Jan 2026 (Mon) 12.07 12.50 12.07 12.34 116,581
2nd Jan 2026 (Fri) 12.02 12.125 11.84 12.06 34,000
1st Jan 2026 (Thu) 12.20 12.20 12.01 12.01 26,782
31st Dec 2025 (Wed) 12.20 12.20 12.01 12.01 26,782
30th Dec 2025 (Tue) 12.38 12.39 12.12 12.12 79,653
29th Dec 2025 (Mon) 12.52 12.54 12.37 12.42 111,101
26th Dec 2025 (Fri) 12.48 12.60 12.46 12.54 38,455
25th Dec 2025 (Thu) 12.51 12.62 12.47 12.56 46,215
24th Dec 2025 (Wed) 12.51 12.62 12.47 12.56 46,215
23rd Dec 2025 (Tue) 12.61 12.655 12.47 12.49 82,450
22nd Dec 2025 (Mon) 12.62 12.675 12.45 12.53 102,266
19th Dec 2025 (Fri) 12.52 12.74 12.335 12.42 146,542
18th Dec 2025 (Thu) 12.42 12.78 12.175 12.46 282,741
17th Dec 2025 (Wed) 12.16 12.29 12.15 12.21 22,931
16th Dec 2025 (Tue) 12.09 12.22 12.09 12.13 28,974
15th Dec 2025 (Mon) 12.16 12.16 12.04 12.10 37,174
12th Dec 2025 (Fri) 11.95 12.09 11.94 12.04 38,004
11th Dec 2025 (Thu) 11.93 12.055 11.91 12.00 17,446
10th Dec 2025 (Wed) 11.50 11.965 11.50 11.91 21,306
9th Dec 2025 (Tue) 11.62 11.68 11.50 11.50 15,509
8th Dec 2025 (Mon) 11.40 11.57 11.40 11.51 12,752
FTSE 100 Latest
Value10,369.75
Change60.53