Stockscreener 앱 받기
13.67
0.22%
-0.03
Heritage Commerce Corp 주식 (HTBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-09 | $13.82 | $13.66 | $0.165 | 358,894.0 | -0.22% |
| 2026-02-06 | $13.82 | $13.30 | $0.52 | 986,631.0 | +2.16% |
| 2026-02-05 | $13.46 | $13.06 | $0.395 | 956,415.0 | -0.22% |
| 2026-02-04 | $13.56 | $13.19 | $0.37 | 843,640.0 | +2.13% |
| 2026-02-03 | $13.40 | $12.98 | $0.42 | 818,155.0 | +0.61% |
| 2026-02-02 | $13.18 | $12.72 | $0.455 | 434,885.0 | +2.75% |
| 2026-01-30 | $12.82 | $12.65 | $0.17 | 594,782.0 | +0.24% |
| 2026-01-29 | $12.76 | $12.55 | $0.205 | 500,463.0 | +1.20% |
| 2026-01-28 | $12.72 | $12.49 | $0.235 | 501,517.0 | -0.71% |
| 2026-01-27 | $12.97 | $12.62 | $0.35 | 537,250.0 | -1.10% |
| 2026-01-26 | $13.12 | $12.65 | $0.46 | 923,487.0 | -0.70% |
| 2026-01-23 | $13.46 | $12.87 | $0.595 | 744,305.0 | -3.74% |
| 2026-01-22 | $13.63 | $13.32 | $0.315 | 602,046.0 | -0.67% |
| 2026-01-21 | $13.49 | $12.77 | $0.72 | 1,120,140.0 | +5.98% |
| 2026-01-20 | $12.84 | $12.63 | $0.2135 | 461,656.0 | -1.17% |
| 2026-01-16 | $12.94 | $12.77 | $0.165 | 673,739.0 | +0.23% |
| 2026-01-15 | $12.92 | $12.45 | $0.47 | 605,293.0 | +2.97% |
| 2026-01-14 | $12.50 | $12.22 | $0.28 | 512,635.0 | +0.73% |
| 2026-01-13 | $12.46 | $12.25 | $0.205 | 515,382.0 | +0.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $13.82 | $12.72 | $1.10 | 4,757,514.0 | +7.38% |
| 2026-01 | $13.63 | $11.84 | $1.79 | 14,964,054.0 | +6.00% |
Heritage Commerce Corp 주식 (HTBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.89 | $10.76 | $2.13 | 23,762,012.0 | +11.29% |
| 2025-11 | $11.17 | $10.15 | $1.02 | 7,861,599.0 | +4.71% |
| 2025-10 | $10.89 | $9.34 | $1.55 | 8,594,830.0 | +4.73% |
| 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% |
1.85%
2.04%
자본화:
|
볼륨(24시간):