Historical Prices for Heritage Commerce Corp (HTBK)

Symbol:

Historical Data for Heritage Commerce Corp (HTBK)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	14.35	14.48	14.27	14.27	1,300	-0.06	-0.42%
10/6/08	14.22	15.80	13.00	14.33	35,628	-0.48	-3.24%
10/3/08	14.90	16.00	14.00	14.81	17,644	0.27	1.86%
10/2/08	15.34	15.49	14.54	14.54	96,297	-0.89	-5.77%
10/1/08	14.87	16.24	14.73	15.43	25,330	0.21	1.38%
9/30/08	14.40	16.18	13.55	15.22	47,079	1.26	9.03%
9/29/08	15.66	17.49	13.54	13.96	38,547	-2.24	-13.83%
9/26/08	16.24	16.48	15.89	16.20	51,682	-0.05	-0.31%
9/25/08	16.34	16.34	15.71	16.25	33,181	0.13	0.81%
9/24/08	18.00	18.00	15.58	16.12	53,052	0.31	1.96%
9/23/08	15.98	16.40	15.81	15.81	48,828	-0.62	-3.77%
9/22/08	16.00	17.195	14.90	16.43	78,081	0.43	2.69%
9/19/08	16.25	16.33	14.80	16.00	210,042	1.56	10.80%
9/18/08	12.81	14.44	11.65	14.44	117,091	1.97	15.80%
9/17/08	13.12	13.96	11.92	12.47	43,080	-1.03	-7.63%
9/16/08	11.90	13.645	11.80	13.50	51,957	1.29	10.57%
9/15/08	12.82	13.18	12.00	12.21	63,543	-0.62	-4.83%
9/12/08	12.57	13.50	12.57	12.83	41,699	0.05	0.39%
9/11/08	12.92	13.20	12.58	12.78	50,188	-0.67	-4.98%
9/10/08	13.01	13.75	12.71	13.45	29,943	0.75	5.91%
9/9/08	13.11	13.16	12.20	12.70	26,535	-0.22	-1.70%
9/8/08	12.37	13.48	11.74	12.92	33,441	0.30	2.38%
9/5/08	12.68	12.68	11.87	12.62	19,292	-0.21	-1.64%
9/4/08	12.13	12.99	12.13	12.83	31,507	-0.06	-0.47%
9/3/08	12.88	12.99	12.58	12.89	19,321	0.31	2.46%
9/2/08	12.07	12.81	12.07	12.58	16,821	0.56	4.66%
8/29/08	12.04	12.06	11.52	12.02	16,133	-0.06	-0.50%
8/28/08	11.54	12.09	11.45	12.08	12,004	0.64	5.59%
8/27/08	11.09	11.63	11.09	11.44	14,127	0.32	2.88%
8/26/08	11.12	11.24	11.01	11.12	6,687	-0.03	-0.27%
8/25/08	11.63	11.63	10.98	11.15	16,445	-0.51	-4.37%
8/22/08	11.21	11.88	11.10	11.66	30,653	0.21	1.83%
8/21/08	11.52	11.87	11.14	11.45	28,541	-0.29	-2.47%
8/20/08	12.06	12.09	11.63	11.74	19,640	-0.29	-2.41%
8/19/08	12.10	12.26	11.30	12.03	25,952	-0.34	-2.75%
8/18/08	12.74	12.74	12.10	12.37	22,364	-0.37	-2.90%
8/15/08	13.21	13.75	12.42	12.74	39,681	-0.22	-1.70%
8/14/08	12.99	13.862	12.48	12.96	30,182	0.18	1.41%
8/13/08	12.52	13.04	12.17	12.78	40,710	0.16	1.27%
8/12/08	12.13	12.69	11.48	12.62	42,919	0.51	4.21%
8/11/08	11.03	12.29	10.78	12.11	29,318	1.09	9.89%
8/8/08	10.72	11.2225	10.69	11.02	48,878	0.49	4.65%
8/7/08	11.05	11.29	10.45	10.53	35,905	-0.43	-3.92%
8/6/08	10.46	11.00	10.39	10.96	45,094	0.43	4.08%
8/5/08	10.55	10.59	10.37	10.53	61,427	-0.02	-0.19%
8/4/08	10.83	11.04	10.19	10.55	75,222	-0.40	-3.65%
8/1/08	10.40	11.03	10.27	10.95	47,343	0.50	4.78%
7/31/08	10.32	10.97	10.26	10.45	61,785	-0.06	-0.57%
7/30/08	11.04	11.04	10.33	10.51	66,026	-0.32	-2.95%
7/29/08	10.15	10.86	9.95	10.83	74,085	0.66	6.49%
7/28/08	10.96	11.57	9.99	10.17	85,339	-1.25	-10.95%
7/25/08	11.62	11.63	10.15	11.42	35,204	0.76	7.13%
7/24/08	11.64	11.64	10.66	10.66	41,277	-0.90	-7.79%
7/23/08	10.75	11.60	10.75	11.56	62,871	0.87	8.14%
7/22/08	10.60	10.75	10.00	10.69	65,187	0.35	3.38%
7/21/08	10.29	10.57	10.20	10.34	44,015	0.21	2.07%
7/18/08	9.72	10.18	9.72	10.13	100,747	0.48	4.97%
7/17/08	9.64	9.95	9.1435	9.65	108,162	0.19	2.01%
7/16/08	8.53	9.662	8.40	9.46	117,535	0.98	11.56%
7/15/08	9.02	9.39	8.47	8.48	103,174	-0.65	-7.12%
7/14/08	9.50	9.54	8.87	9.13	38,134	-0.31	-3.28%
7/11/08	9.50	9.60	9.03	9.44	85,259	-0.07	-0.74%
7/10/08	9.55	9.83	9.19	9.51	51,103	0.01	0.11%
7/9/08	9.65	9.73	9.40	9.50	79,405	-0.14	-1.45%