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
3rd Apr 2026 (Fri) 12.47 12.79 12.42 12.73 37,311
2nd Apr 2026 (Thu) 12.47 12.79 12.42 12.73 37,311
1st Apr 2026 (Wed) 12.59 12.77 12.57 12.63 11,667
31st Mar 2026 (Tue) 12.50 12.58 12.28 12.48 20,788
30th Mar 2026 (Mon) 12.20 12.34 12.17 12.26 16,464
27th Mar 2026 (Fri) 12.33 12.34 12.15 12.17 30,737
26th Mar 2026 (Thu) 12.25 12.41 12.25 12.39 31,462
25th Mar 2026 (Wed) 12.395 12.46 12.22 12.37 23,541
24th Mar 2026 (Tue) 12.31 12.61 12.26 12.41 23,785
23rd Mar 2026 (Mon) 12.23 12.66 12.23 12.43 21,465
20th Mar 2026 (Fri) 12.16 12.27 11.99 12.05 5,575
19th Mar 2026 (Thu) 11.95 12.29 11.90 12.25 22,012
18th Mar 2026 (Wed) 12.24 12.24 11.97 12.01 16,860
17th Mar 2026 (Tue) 12.43 12.44 12.20 12.24 48,689
16th Mar 2026 (Mon) 12.29 12.42 12.24 12.28 21,597
13th Mar 2026 (Fri) 12.315 12.33 12.05 12.13 16,354
12th Mar 2026 (Thu) 11.91 12.20 11.86 12.17 16,267
11th Mar 2026 (Wed) 12.09 12.175 11.96 12.15 13,867
10th Mar 2026 (Tue) 12.45 12.50 12.13 12.14 19,037
9th Mar 2026 (Mon) 12.00 12.50 11.83 12.42 11,115
6th Mar 2026 (Fri) 12.09 12.25 11.93 12.24 8,466
5th Mar 2026 (Thu) 12.61 12.61 12.32 12.43 2,329
4th Mar 2026 (Wed) 12.71 12.73 12.58 12.59 42,148
3rd Mar 2026 (Tue) 12.40 12.71 12.29 12.66 11,836
2nd Mar 2026 (Mon) 12.25 12.76 12.16 12.62 10,666
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
FTSE 100 Latest
Value10,436.29
Change71.50