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
27th Feb 2026 (Fri) 12.73 12.73 12.37 12.43 30,624
26th Feb 2026 (Thu) 12.84 12.97 12.79 12.96 22,792
25th Feb 2026 (Wed) 13.33 13.33 12.95 12.95 0
24th Feb 2026 (Tue) 13.33 13.33 12.62 12.62 0
23rd Feb 2026 (Mon) 13.33 13.33 12.53 12.62 46,785
20th Feb 2026 (Fri) 13.33 13.40 13.17 13.30 42,115
19th Feb 2026 (Thu) 13.40 13.41 13.225 13.33 32,797
18th Feb 2026 (Wed) 13.38 13.70 13.36 13.41 17,239
17th Feb 2026 (Tue) 13.33 13.53 13.30 13.44 23,994
16th Feb 2026 (Mon) 13.14 13.39 13.04 13.30 7,410
13th Feb 2026 (Fri) 13.14 13.39 13.04 13.30 7,410
12th Feb 2026 (Thu) 13.51 13.55 13.06 13.23 8,557
11th Feb 2026 (Wed) 13.70 13.72 13.29 13.32 17,900
10th Feb 2026 (Tue) 13.56 13.73 13.405 13.46 30,357
9th Feb 2026 (Mon) 13.70 13.82 13.66 13.67 18,615
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
FTSE 100 Latest
Value10,910.55
Change63.85