Stockscreener 앱 받기
10.62
0.28%
-0.03
시간 외 거래:
10.62
Heritage Commerce Corp 주식 (HTBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $10.71 | $10.36 | $0.35 | 274,603.0 | -0.28% |
| 2024-11-15 | $10.79 | $10.54 | $0.245 | 218,982.0 | -0.19% |
| 2024-11-14 | $10.85 | $10.48 | $0.365 | 298,730.0 | -1.57% |
| 2024-11-13 | $11.01 | $10.80 | $0.21 | 418,893.0 | +0.46% |
| 2024-11-12 | $10.98 | $10.52 | $0.465 | 263,209.0 | -0.55% |
| 2024-11-11 | $10.98 | $10.65 | $0.33 | 272,628.0 | +3.53% |
| 2024-11-08 | $10.59 | $10.31 | $0.275 | 261,043.0 | +0.77% |
| 2024-11-07 | $10.80 | $10.35 | $0.45 | 383,420.0 | -5.20% |
| 2024-11-06 | $11.01 | $10.29 | $0.715 | 1,136,352.0 | +12.98% |
| 2024-11-05 | $9.73 | $9.54 | $0.19 | 377,701.0 | +1.57% |
| 2024-11-04 | $9.64 | $9.45 | $0.195 | 260,749.0 | -0.93% |
| 2024-11-01 | $9.84 | $9.62 | $0.22 | 232,825.0 | -0.62% |
| 2024-10-31 | $10.02 | $9.70 | $0.32 | 267,248.0 | -2.22% |
| 2024-10-30 | $10.14 | $9.80 | $0.345 | 379,428.0 | +0.51% |
| 2024-10-29 | $9.98 | $9.85 | $0.14 | 362,751.0 | -1.00% |
| 2024-10-28 | $10.04 | $9.56 | $0.475 | 285,264.0 | +4.94% |
| 2024-10-25 | $9.92 | $9.47 | $0.45 | 246,774.0 | -1.86% |
| 2024-10-24 | $9.82 | $9.57 | $0.25 | 272,895.0 | -0.21% |
| 2024-10-23 | $9.73 | $9.59 | $0.145 | 312,769.0 | +1.25% |
| 2024-10-22 | $9.61 | $9.44 | $0.17 | 216,424.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $11.01 | $9.45 | $1.56 | 4,673,738.0 | +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% |
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% |
0.10%
2.92%
자본화:
|
볼륨(24시간):