Stockscreener 앱 받기
9.19
0.11%
0.010
시간 외 거래:
9.57
0.38
+4.13%
Heritage Commerce Corp 주식 (HTBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HTBK) 연도별 가격 이력
이 심층 분석에서는 Heritage Commerce Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heritage Commerce Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Heritage Commerce Corp 주식 (HTBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.38 | $8.98 | $0.40 | 1,751,246.0 | +1.66% |
| 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% |
Heritage Commerce Corp 주식 (HTBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Heritage Commerce Corp 주식 (HTBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.26%
1.04%
자본화:
|
볼륨(24시간):