Get the Stockscreener App
9.29
1.75%
0.16
After Hours:
9.29
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 29, 2025, is $9.29.
- 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 53.81% to $9.29 now.
- The 52-week high stock price for HTBK is $11.27, representing a 21.31% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for HTBK is $7.7442, indicating a -16.64% decrease from the current share price, occurred on June 17, 2024.
- The closing price of Heritage Commerce Corp (HTBK) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $9.29 | $9.13 | $0.16 | 406,555.0 | +1.75% |
| May 28, 2025 | $9.29 | $9.11 | $0.185 | 384,585.0 | -1.62% |
| May 27, 2025 | $9.29 | $9.07 | $0.215 | 247,886.0 | +2.65% |
| May 23, 2025 | $9.09 | $8.92 | $0.165 | 200,710.0 | -0.66% |
| May 22, 2025 | $9.18 | $9.03 | $0.145 | 250,005.0 | +0.11% |
| May 21, 2025 | $9.30 | $9.08 | $0.22 | 211,553.0 | -2.78% |
| May 20, 2025 | $9.39 | $9.33 | $0.06 | 149,270.0 | -0.43% |
| May 19, 2025 | $9.42 | $9.34 | $0.08 | 186,707.0 | -0.95% |
| May 16, 2025 | $9.54 | $9.41 | $0.125 | 248,258.0 | -0.42% |
| May 15, 2025 | $9.56 | $9.41 | $0.15 | 163,603.0 | +0.63% |
| May 14, 2025 | $9.54 | $9.43 | $0.115 | 216,613.0 | -0.53% |
| May 13, 2025 | $9.57 | $9.33 | $0.245 | 202,726.0 | +0.42% |
| May 12, 2025 | $9.66 | $9.45 | $0.215 | 320,533.0 | +2.93% |
| May 09, 2025 | $9.40 | $9.19 | $0.21 | 218,146.0 | -1.08% |
| May 08, 2025 | $9.36 | $9.13 | $0.22 | 330,878.0 | +1.20% |
| May 07, 2025 | $9.32 | $9.19 | $0.135 | 290,022.0 | +0.11% |
| May 06, 2025 | $9.29 | $9.14 | $0.15 | 317,480.0 | -0.65% |
| May 05, 2025 | $9.38 | $9.16 | $0.22 | 212,530.0 | -0.65% |
| May 02, 2025 | $9.33 | $9.14 | $0.19 | 276,244.0 | +2.42% |
| May 01, 2025 | $9.17 | $8.98 | $0.19 | 364,948.0 | +0.44% |
| Apr 30, 2025 | $9.18 | $8.89 | $0.29 | 324,040.0 | -0.44% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.66 | $8.92 | $0.74 | 5,605,807.0 | +2.77% |
| Apr, 2025 | $9.49 | $8.09 | $1.40 | 7,256,660.0 | -5.04% |
| Mar, 2025 | $10.67 | $9.41 | $1.26 | 6,471,881.0 | -10.27% |
| Feb, 2025 | $10.86 | $9.35 | $1.51 | 8,384,444.0 | +9.49% |
| Jan, 2025 | $9.91 | $8.62 | $1.29 | 6,113,123.0 | +3.30% |
Heritage Commerce Corp Stock (HTBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.73 | $9.31 | $1.42 | 5,788,408.0 | -11.77% |
| Nov, 2024 | $11.27 | $9.45 | $1.82 | 6,715,165.0 | +9.37% |
| Oct, 2024 | $10.14 | $9.40 | $0.745 | 6,748,340.0 | -1.72% |
| Sep, 2024 | $10.35 | $9.49 | $0.855 | 7,315,069.0 | -2.95% |
| Aug, 2024 | $10.46 | $9.30 | $1.15 | 9,335,151.0 | -1.64% |
| Jul, 2024 | $10.99 | $8.18 | $2.81 | 9,857,150.0 | +18.97% |
| Jun, 2024 | $8.73 | $7.74 | $0.9858 | 8,576,549.0 | +6.75% |
| May, 2024 | $8.58 | $7.91 | $0.6692 | 5,805,925.0 | +2.64% |
| Apr, 2024 | $8.60 | $7.66 | $0.935 | 7,480,560.0 | -7.46% |
| 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% |
0.95%
3.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):