Stockscreener 앱 받기
9.68
2.02%
-0.20
시간 외 거래:
9.68
Heritage Commerce Corp 주식 (HTBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $9.96 | $9.64 | $0.32 | 325,292.0 | -2.02% |
| 2024-09-05 | $10.14 | $9.85 | $0.29 | 231,967.0 | -1.10% |
| 2024-09-04 | $10.25 | $9.96 | $0.29 | 385,305.0 | -1.87% |
| 2024-09-03 | $10.29 | $10.06 | $0.235 | 408,275.0 | +0.00% |
| 2024-08-30 | $10.20 | $10.07 | $0.13 | 482,001.0 | +0.59% |
| 2024-08-29 | $10.24 | $10.06 | $0.175 | 338,840.0 | -0.30% |
| 2024-08-28 | $10.17 | $9.97 | $0.20 | 397,241.0 | +1.30% |
| 2024-08-27 | $10.05 | $9.94 | $0.12 | 256,698.0 | -0.50% |
| 2024-08-26 | $10.18 | $10.01 | $0.17 | 438,811.0 | +0.30% |
| 2024-08-23 | $10.19 | $9.69 | $0.50 | 803,292.0 | +3.83% |
| 2024-08-22 | $9.77 | $9.65 | $0.12 | 259,715.0 | -0.10% |
| 2024-08-21 | $9.79 | $9.58 | $0.21 | 310,407.0 | +0.21% |
| 2024-08-20 | $9.78 | $9.65 | $0.13 | 198,250.0 | -1.43% |
| 2024-08-19 | $9.89 | $9.78 | $0.115 | 271,183.0 | -0.41% |
| 2024-08-16 | $9.86 | $9.63 | $0.23 | 427,995.0 | +1.76% |
| 2024-08-15 | $9.78 | $9.64 | $0.135 | 368,589.0 | +1.90% |
| 2024-08-14 | $9.61 | $9.45 | $0.16 | 373,056.0 | -0.63% |
| 2024-08-13 | $9.60 | $9.31 | $0.285 | 348,402.0 | +1.38% |
| 2024-08-12 | $9.63 | $9.36 | $0.2705 | 313,565.0 | -0.84% |
| 2024-08-09 | $9.53 | $9.36 | $0.1701 | 351,462.0 | +0.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $10.29 | $9.64 | $0.655 | 1,676,131.0 | -4.91% |
| 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% |
Heritage Commerce Corp 주식 (HTBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.29 | $12.75 | $1.54 | 4,464,858.0 | -8.52% |
| 2022-11 | $14.87 | $13.45 | $1.42 | 4,122,016.0 | -0.63% |
| 2022-10 | $14.46 | $11.25 | $3.21 | 5,047,406.0 | +26.10% |
| 2022-09 | $11.96 | $11.05 | $0.91 | 3,000,946.0 | +0.44% |
| 2022-08 | $12.44 | $11.29 | $1.15 | 2,629,856.0 | -4.16% |
| 2022-07 | $11.85 | $10.42 | $1.43 | 2,404,680.0 | +10.20% |
| 2022-06 | $11.54 | $10.43 | $1.11 | 2,750,805.0 | -6.80% |
| 2022-05 | $11.70 | $10.59 | $1.11 | 4,128,116.0 | +2.14% |
| 2022-04 | $12.07 | $10.89 | $1.18 | 3,541,067.0 | -0.18% |
| 2022-03 | $12.05 | $11.19 | $0.865 | 3,812,554.0 | -5.38% |
| 2022-02 | $12.58 | $11.22 | $1.36 | 2,754,325.0 | -4.57% |
| 2022-01 | $12.94 | $11.82 | $1.12 | 3,350,353.0 | +4.36% |
1.76%
자본화:
|
볼륨(24시간):