loading

Heritage Commerce Corp (HTBK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-08 $9.21 $9.13 $0.08 37,043.0 +0.16%
2025-05-07 $9.32 $9.19 $0.135 290,022.0 +0.11%
2025-05-06 $9.29 $9.14 $0.15 317,480.0 -0.65%
2025-05-05 $9.38 $9.16 $0.22 212,530.0 -0.65%
2025-05-02 $9.33 $9.14 $0.19 276,244.0 +2.42%
2025-05-01 $9.17 $8.98 $0.19 364,948.0 +0.44%
2025-04-30 $9.18 $8.89 $0.29 324,040.0 -0.44%
2025-04-29 $9.11 $8.88 $0.2289 245,356.0 +1.79%
2025-04-28 $8.96 $8.73 $0.23 418,607.0 -0.45%
2025-04-25 $9.19 $8.81 $0.38 287,909.0 -1.65%
2025-04-24 $9.14 $8.98 $0.16 441,456.0 +0.44%
2025-04-23 $9.27 $9.00 $0.27 294,529.0 +1.34%
2025-04-22 $8.98 $8.73 $0.245 302,802.0 +2.87%
2025-04-21 $8.71 $8.56 $0.15 265,461.0 +0.46%
2025-04-17 $8.75 $8.60 $0.15 580,610.0 +0.58%
2025-04-16 $8.63 $8.48 $0.15 266,612.0 +1.18%
2025-04-15 $8.60 $8.37 $0.225 201,026.0 +1.79%
2025-04-14 $8.41 $8.17 $0.24 332,290.0 +1.21%
2025-04-11 $8.39 $8.11 $0.285 305,610.0 +0.12%
2025-04-10 $8.62 $8.09 $0.53 501,667.0 -6.36%
2025-04-09 $8.99 $8.14 $0.845 444,749.0 +5.01%
2025-04-08 $8.72 $8.25 $0.47 323,597.0 -0.71%

Heritage Commerce Corp (HTBK) 株の年ごとの株価履歴

この詳細な分析では、Heritage Commerce Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHTBK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Heritage Commerce Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のHeritage Commerce Corp (HTBK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $9.38 $8.98 $0.40 1,498,267.0 +1.83%
2025-04 $9.49 $8.09 $1.40 7,256,660.0 -5.04%
2025-03 $10.67 $9.41 $1.26 6,471,881.0 -10.27%
2025-02 $10.86 $9.35 $1.51 8,384,444.0 +9.49%
2025-01 $9.91 $8.62 $1.29 6,113,123.0 +3.30%

2024年のHeritage Commerce Corp (HTBK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $10.73 $9.31 $1.42 5,788,408.0 -11.77%
2024-11 $11.27 $9.45 $1.82 6,715,165.0 +9.37%
2024-10 $10.14 $9.40 $0.745 6,748,340.0 -1.72%
2024-09 $10.35 $9.49 $0.855 7,315,069.0 -2.95%
2024-08 $10.46 $9.30 $1.15 9,335,151.0 -1.64%
2024-07 $10.99 $8.18 $2.81 9,857,150.0 +18.97%
2024-06 $8.73 $7.74 $0.9858 8,576,549.0 +6.75%
2024-05 $8.58 $7.91 $0.6692 5,805,925.0 +2.64%
2024-04 $8.60 $7.66 $0.935 7,480,560.0 -7.46%
2024-03 $8.72 $7.95 $0.77 7,813,607.0 +3.50%
2024-02 $9.11 $7.93 $1.18 7,151,268.0 -6.75%
2024-01 $10.06 $8.85 $1.21 9,677,178.0 -10.38%

2023年のHeritage Commerce Corp (HTBK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $10.22 $8.43 $1.79 7,837,757.0 +16.84%
2023-11 $9.04 $8.12 $0.92 6,247,335.0 +3.79%
2023-10 $8.81 $7.81 $1.00 4,465,564.0 -3.42%
2023-09 $8.95 $8.21 $0.74 4,045,151.0 -2.31%
2023-08 $9.92 $8.51 $1.41 4,692,876.0 -9.69%
2023-07 $10.04 $8.05 $1.99 5,417,852.0 +15.94%
2023-06 $8.96 $7.27 $1.69 8,256,199.0 +13.74%
2023-05 $8.55 $6.69 $1.86 9,554,481.0 -14.35%
2023-04 $8.60 $7.47 $1.13 6,141,174.0 +2.04%
2023-03 $12.26 $8.02 $4.24 11,387,289.0 -31.21%
2023-02 $12.69 $11.90 $0.785 5,543,105.0 -0.08%
2023-01 $13.31 $11.74 $1.57 3,339,182.0 -6.77%
banks_regional DB
$26.82
price up icon 0.60%
banks_regional NWG
$13.01
price up icon 1.72%
banks_regional LYG
$3.885
price up icon 0.26%
banks_regional NU
$12.60
price up icon 2.22%
banks_regional USB
$41.98
price up icon 1.50%
banks_regional MFG
$4.935
price up icon 0.41%
大文字化:     |  ボリューム (24 時間):