Stockscreener 앱 받기
9.93
0.80%
-0.09
Heritage Commerce Corp 주식 (HTBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-15 | $10.06 | $9.92 | $0.14 | 31,606.0 | -0.90% |
| 2025-10-14 | $10.06 | $9.53 | $0.53 | 330,272.0 | +4.05% |
| 2025-10-13 | $9.66 | $9.47 | $0.19 | 296,554.0 | +1.69% |
| 2025-10-10 | $9.95 | $9.47 | $0.475 | 582,366.0 | -2.27% |
| 2025-10-09 | $9.86 | $9.68 | $0.1849 | 218,346.0 | -1.42% |
| 2025-10-08 | $9.90 | $9.78 | $0.12 | 201,664.0 | -0.20% |
| 2025-10-07 | $10.06 | $9.84 | $0.225 | 284,295.0 | -1.20% |
| 2025-10-06 | $10.07 | $9.86 | $0.21 | 353,688.0 | +1.12% |
| 2025-10-03 | $9.97 | $9.80 | $0.175 | 255,356.0 | +0.61% |
| 2025-10-02 | $9.87 | $9.74 | $0.13 | 332,033.0 | -0.41% |
| 2025-10-01 | $9.95 | $9.79 | $0.16 | 324,475.0 | -0.91% |
| 2025-09-30 | $10.00 | $9.81 | $0.185 | 305,475.0 | -0.30% |
| 2025-09-29 | $10.12 | $9.92 | $0.20 | 287,701.0 | -1.29% |
| 2025-09-26 | $10.15 | $10.04 | $0.115 | 211,370.0 | +0.40% |
| 2025-09-25 | $10.07 | $9.97 | $0.10 | 288,763.0 | -0.40% |
| 2025-09-24 | $10.21 | $10.02 | $0.185 | 238,148.0 | +0.20% |
| 2025-09-23 | $10.27 | $10.07 | $0.20 | 321,685.0 | -0.69% |
| 2025-09-22 | $10.29 | $10.12 | $0.17 | 326,581.0 | -0.98% |
| 2025-09-19 | $10.38 | $10.24 | $0.135 | 1,035,977.0 | -1.73% |
| 2025-09-18 | $10.43 | $10.10 | $0.33 | 239,274.0 | +3.27% |
| 2025-09-17 | $10.31 | $10.04 | $0.27 | 353,948.0 | +0.60% |
| 2025-09-16 | $10.05 | $9.90 | $0.15 | 280,396.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $10.07 | $9.47 | $0.60 | 3,210,655.0 | +0.00% |
| 2025-09 | $10.46 | $9.81 | $0.645 | 6,803,573.0 | -3.87% |
| 2025-08 | $10.49 | $9.02 | $1.47 | 12,124,603.0 | +11.68% |
| 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% |
0.59%
1.64%
자본화:
|
볼륨(24시간):