Stockscreener 앱 받기
10.09
3.59%
0.35
시간 외 거래:
10.09
Heritage Commerce Corp 주식 (HTBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $10.14 | $9.68 | $0.46 | 1,021,135.0 | +3.59% |
| 2025-08-21 | $9.81 | $9.68 | $0.13 | 287,670.0 | -0.41% |
| 2025-08-20 | $9.91 | $9.78 | $0.14 | 296,832.0 | -0.61% |
| 2025-08-19 | $9.96 | $9.75 | $0.21 | 435,692.0 | -0.20% |
| 2025-08-18 | $9.87 | $9.66 | $0.21 | 429,228.0 | +1.75% |
| 2025-08-15 | $9.94 | $9.68 | $0.26 | 303,610.0 | -2.22% |
| 2025-08-14 | $9.92 | $9.75 | $0.17 | 465,433.0 | -0.50% |
| 2025-08-13 | $10.06 | $9.89 | $0.175 | 956,770.0 | +0.40% |
| 2025-08-12 | $9.93 | $9.46 | $0.47 | 439,079.0 | +5.31% |
| 2025-08-11 | $9.44 | $9.30 | $0.14 | 404,039.0 | +1.29% |
| 2025-08-08 | $9.41 | $9.29 | $0.125 | 519,853.0 | -0.21% |
| 2025-08-07 | $9.41 | $9.27 | $0.145 | 617,216.0 | -1.27% |
| 2025-08-06 | $9.47 | $9.32 | $0.15 | 1,276,921.0 | +1.29% |
| 2025-08-05 | $9.55 | $9.21 | $0.345 | 493,153.0 | -0.75% |
| 2025-08-04 | $9.40 | $9.27 | $0.13 | 582,612.0 | +1.51% |
| 2025-08-01 | $9.30 | $9.02 | $0.28 | 852,485.0 | +0.00% |
| 2025-07-31 | $9.51 | $9.21 | $0.295 | 880,293.0 | -0.54% |
| 2025-07-30 | $9.74 | $9.24 | $0.495 | 1,887,852.0 | -3.38% |
| 2025-07-29 | $9.81 | $9.62 | $0.19 | 519,404.0 | -1.58% |
| 2025-07-28 | $9.86 | $9.61 | $0.25 | 595,859.0 | +2.09% |
| 2025-07-25 | $9.80 | $9.45 | $0.35 | 696,366.0 | -3.13% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.14 | $9.02 | $1.12 | 10,402,863.0 | +9.08% |
| 2025-07 | $10.77 | $9.21 | $1.55 | 12,765,532.0 | -6.85% |
| 2025-06 | $10.00 | $9.06 | $0.935 | 9,626,421.0 | +7.24% |
| 2025-05 | $9.66 | $8.92 | $0.74 | 5,819,499.0 | +2.43% |
| 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% |
1.98%
자본화:
|
볼륨(24시간):