loading

Heritage Commerce Corp. Stock (HTBK) Price History

The historical daily chart and data for Heritage Commerce Corp. stock (HTBK), adjusted for splits and dividends, show that the latest closing stock price as of April 24, 2024, is $8.275.
  • Heritage Commerce Corp. all-time high stock price is $18.10, occurred on June 07, 2018.
  • The lowest Heritage Commerce Corp. stock price recorded was $6.04 on March 23, 2020. Since then, Heritage Commerce Corp.'s stock price has risen over 37.00% to $8.275 now.
  • The 52-week high stock price for HTBK is $10.22, representing a 23.50% increase from the current share price, occurred on December 20, 2023.
  • The 52-week low stock price for HTBK is $6.69, indicating a -19.15% decrease from the current share price, occurred on May 04, 2023.
  • The closing price of Heritage Commerce Corp. (HTBK) stock in the beginning of 2023 was $11.90. The stock closed the year at $13.00, a gain of over 9.24% for the year.
The table below shows more information about HTBK historical price data:
Date High Low High - Low Volume % Change
Apr 24, 2024 $8.30 $8.12 $0.18 71,248.0 -0.36%
Apr 23, 2024 $8.36 $8.10 $0.26 256,739.0 +1.97%
Apr 22, 2024 $8.21 $8.09 $0.12 293,934.0 +0.25%
Apr 19, 2024 $8.12 $7.85 $0.275 367,089.0 +2.78%
Apr 18, 2024 $7.98 $7.86 $0.12 277,439.0 +0.64%
Apr 17, 2024 $8.01 $7.85 $0.16 287,622.0 -0.38%
Apr 16, 2024 $7.93 $7.74 $0.19 273,362.0 -0.51%
Apr 15, 2024 $8.04 $7.84 $0.20 263,144.0 +0.13%
Apr 12, 2024 $7.92 $7.83 $0.085 245,774.0 -0.13%
Apr 11, 2024 $8.06 $7.82 $0.24 262,872.0 +0.25%
Apr 10, 2024 $8.10 $7.77 $0.33 606,989.0 -3.89%
Apr 09, 2024 $8.35 $8.22 $0.13 256,962.0 -0.24%
Apr 08, 2024 $8.31 $8.03 $0.28 230,442.0 +1.35%
Apr 05, 2024 $8.21 $8.12 $0.085 276,522.0 -0.49%
Apr 04, 2024 $8.43 $8.17 $0.26 358,187.0 -0.97%
Apr 03, 2024 $8.36 $8.22 $0.14 406,495.0 -0.96%
Apr 02, 2024 $8.49 $8.23 $0.26 299,949.0 -0.95%
Apr 01, 2024 $8.60 $8.39 $0.205 285,001.0 -1.98%
Mar 28, 2024 $8.63 $8.51 $0.12 356,264.0 +0.59%
Mar 27, 2024 $8.53 $8.23 $0.30 351,447.0 +3.90%
Mar 26, 2024 $8.34 $8.18 $0.16 222,928.0 -0.85%

Heritage Commerce Corp. Stock (HTBK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Heritage Commerce Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heritage Commerce Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Heritage Commerce Corp. Stock (HTBK) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $8.60 $7.74 $0.855 5,319,770.0 -3.61%
Mar, 2024 $8.72 $7.95 $0.77 7,813,607.0 +3.50%
Feb, 2024 $9.11 $7.93 $1.18 7,151,268.0 -6.75%
Jan, 2024 $10.06 $8.85 $1.21 9,677,178.0 -10.38%

Heritage Commerce Corp. Stock (HTBK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.22 $8.43 $1.79 7,837,757.0 +16.84%
Nov, 2023 $9.04 $8.12 $0.92 6,247,335.0 +3.79%
Oct, 2023 $8.81 $7.81 $1.00 4,465,564.0 -3.42%
Sep, 2023 $8.95 $8.21 $0.74 4,045,151.0 -2.31%
Aug, 2023 $9.92 $8.51 $1.41 4,692,876.0 -9.69%
Jul, 2023 $10.04 $8.05 $1.99 5,417,852.0 +15.94%
Jun, 2023 $8.96 $7.27 $1.69 8,256,199.0 +13.74%
May, 2023 $8.55 $6.69 $1.86 9,554,481.0 -14.35%
Apr, 2023 $8.60 $7.47 $1.13 6,141,174.0 +2.04%
Mar, 2023 $12.26 $8.02 $4.24 11,387,289.0 -31.21%
Feb, 2023 $12.69 $11.90 $0.785 5,543,105.0 -0.08%
Jan, 2023 $13.31 $11.74 $1.57 3,339,182.0 -6.77%

Heritage Commerce Corp. Stock (HTBK) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $14.29 $12.75 $1.54 4,464,858.0 -8.52%
Nov, 2022 $14.87 $13.45 $1.42 4,122,016.0 -0.63%
Oct, 2022 $14.46 $11.25 $3.21 5,047,406.0 +26.10%
Sep, 2022 $11.96 $11.05 $0.91 3,000,946.0 +0.44%
Aug, 2022 $12.44 $11.29 $1.15 2,629,856.0 -4.16%
Jul, 2022 $11.85 $10.42 $1.43 2,404,680.0 +10.20%
Jun, 2022 $11.54 $10.43 $1.11 2,750,805.0 -6.80%
May, 2022 $11.70 $10.59 $1.11 4,128,116.0 +2.14%
Apr, 2022 $12.07 $10.89 $1.18 3,541,067.0 -0.18%
Mar, 2022 $12.05 $11.19 $0.865 3,812,554.0 -5.38%
Feb, 2022 $12.58 $11.22 $1.36 2,754,325.0 -4.57%
Jan, 2022 $12.94 $11.82 $1.12 3,350,353.0 +4.36%
$5.27
price down icon 0.47%
banks_regional LYG
$2.5325
price down icon 1.07%
banks_regional MFG
$3.8999
price down icon 1.27%
banks_regional NU
$10.61
price down icon 2.88%
banks_regional TFC
$38.84
price down icon 0.08%
$6.20
price down icon 0.88%
Cap:     |  Volume (24h):