Free Trial

Heritage Commerce (HTBK) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free HTBK Stock Alerts
$8.30
-0.08 (-0.95%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Heritage Commerce Stock Price Performance

5 Day
Performance
+1.10%
1 Month
Performance
+2.09%
3 Month
Performance
+1.97%
6 Month
Performance
-4.05%
Year-To-Date
Performance
-16.33%
1 Year
Performance
+14.96%
Receive HTBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Heritage Commerce and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
AI “wealth window” is closing June 25th
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
I put together this personal video [HERE]…

HTBK Stock Chart for Tuesday, May, 7, 2024

HTBK Chart by TradingView

Heritage Commerce Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$8.44$8.38
-0.71%		$8.47$8.37359,101 shs$513.28 million
05/03/2024$8.21$8.44
+2.80%		$8.45$8.28340,077 shs$516.95 million
05/02/2024$8.13$8.21
+0.98%		$8.28$8.16283,857 shs$502.86 million
05/01/2024$7.94$8.13
+2.39%		$8.26$7.97396,559 shs$497.96 million
04/30/2024$8.02$7.94
-1.00%		$8.03$7.92459,508 shs$486.33 million
04/29/2024$8.00$8.02
+0.25%		$8.10$7.92482,169 shs$491.23 million
04/26/2024$8.18$8.00
-2.20%		$8.02$7.66827,652 shs$490 million
04/25/2024$8.36$8.18
-2.15%		$8.28$8.13324,048 shs$501.03 million
04/24/2024$8.30$8.36
+0.72%		$8.38$8.12254,969 shs$512.05 million
04/23/2024$8.14$8.30
+1.97%		$8.36$8.10261,837 shs$508.38 million
04/22/2024$8.12$8.14
+0.25%		$8.21$8.09299,788 shs$498.58 million
04/19/2024$7.90$8.12
+2.78%		$8.13$7.85376,484 shs$497.38 million
04/18/2024$7.85$7.90
+0.64%		$7.97$7.86295,434 shs$483.88 million
04/17/2024$7.88$7.85
-0.38%		$8.01$7.85290,487 shs$480.81 million
04/16/2024$7.92$7.88
-0.51%		$7.93$7.76279,491 shs$482.65 million
04/15/2024$7.91$7.92
+0.13%		$8.04$7.84263,228 shs$485.10 million
04/12/2024$7.92$7.91
-0.13%		$7.92$7.84245,774 shs$483.86 million
04/11/2024$7.90$7.92
+0.25%		$8.06$7.83262,872 shs$484.47 million
04/10/2024$8.22$7.90
-3.89%		$8.10$7.77606,989 shs$483.24 million
04/09/2024$8.25$8.22
-0.36%		$8.34$8.22256,962 shs$502.81 million
04/08/2024$8.13$8.25
+1.48%		$8.31$8.03309,784 shs$504.65 million
04/05/2024$8.17$8.13
-0.49%		$8.21$8.12276,522 shs$497.31 million
04/04/2024$8.25$8.17
-0.97%		$8.43$8.17358,187 shs$499.76 million
04/03/2024$8.33$8.25
-0.96%		$8.36$8.22406,495 shs$504.65 million
04/02/2024$8.41$8.33
-0.95%		$8.36$8.23299,950 shs$509.55 million
04/01/2024$8.58$8.41
-1.98%		$8.60$8.39285,002 shs$514.44 million
03/29/2024$8.58$8.58$8.63$8.51356,264 shs$524.83 million
03/28/2024$8.53$8.58
+0.59%		$8.63$8.51356,264 shs$524.84 million
03/27/2024$8.21$8.53
+3.90%		$8.53$8.23351,447 shs$521.78 million
03/26/2024$8.28$8.21
-0.85%		$8.32$8.18222,928 shs$502.21 million
03/25/2024$8.28$8.28$8.42$8.25160,910 shs$506.49 million
03/22/2024$8.43$8.28
-1.78%		$8.46$8.27586,626 shs$506.49 million
03/21/2024$8.34$8.43
+1.08%		$8.50$8.37307,997 shs$515.66 million
03/20/2024$8.10$8.34
+2.96%		$8.43$7.95313,937 shs$510.15 million
03/19/2024$8.02$8.10
+1.00%		$8.14$7.98361,642 shs$495.48 million
03/18/2024$8.13$8.02
-1.35%		$8.14$8.00567,098 shs$490.58 million
03/15/2024$8.13$8.13$8.26$8.12958,891 shs$497.30 million
03/14/2024$8.40$8.13
-3.21%		$8.37$8.09442,364 shs$496.66 million
03/13/2024$8.42$8.40
-0.24%		$8.49$8.35392,452 shs$513.16 million
03/12/2024$8.55$8.42
-1.52%		$8.54$8.38365,912 shs$514.38 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/11/2024$8.60$8.55
-0.58%		$8.62$8.50312,275 shs$522.32 million
03/08/2024$8.49$8.60
+1.30%		$8.63$8.51388,162 shs$525.37 million
03/07/2024$8.51$8.49
-0.24%		$8.72$8.47242,903 shs$518.65 million
03/06/2024$8.55$8.51
-0.47%		$8.66$8.32458,058 shs$519.88 million
03/05/2024$8.29$8.55
+3.14%		$8.60$8.24313,943 shs$522.32 million
03/04/2024$8.30$8.29
-0.12%		$8.45$8.25405,690 shs$506.44 million
03/01/2024$8.29$8.30
+0.12%		$8.30$8.08448,505 shs$507.06 million
02/29/2024$8.15$8.29
+1.72%		$8.40$8.23237,587 shs$506.44 million
02/28/2024$8.21$8.15
-0.73%		$8.24$8.13222,116 shs$497.88 million
02/27/2024$8.19$8.21
+0.24%		$8.34$8.20360,833 shs$501.55 million
02/26/2024$8.28$8.19
-1.09%		$8.33$8.15272,165 shs$500.33 million
02/23/2024$8.32$8.28
-0.48%		$8.41$8.21306,765 shs$505.83 million
02/22/2024$8.27$8.32
+0.60%		$8.36$8.24353,474 shs$508.27 million
02/21/2024$8.35$8.27
-0.96%		$8.30$8.23314,255 shs$505.21 million
02/20/2024$8.37$8.35
-0.24%		$8.43$8.23410,023 shs$510.10 million
02/19/2024$8.37$8.37$8.45$8.31239,200 shs$511.32 million
02/16/2024$8.50$8.37
-1.53%		$8.45$8.32239,269 shs$511.32 million
02/15/2024$8.14$8.50
+4.42%		$8.53$8.15432,252 shs$519.27 million
02/14/2024$8.02$8.14
+1.50%		$8.19$8.01347,113 shs$497.27 million
02/13/2024$8.49$8.02
-5.54%		$8.26$7.93497,797 shs$489.94 million
02/12/2024$8.31$8.49
+2.17%		$8.60$8.30330,076 shs$518.65 million
02/09/2024$8.25$8.31
+0.73%		$8.33$8.08475,272 shs$507.66 million
02/08/2024$8.14$8.25
+1.35%		$8.30$8.12375,820 shs$503.99 million
02/07/2024$8.31$8.14
-2.05%		$8.21$7.99317,424 shs$497.27 million
02/06/2024$8.41$8.31
-1.19%		$8.46$8.25497,722 shs$507.66 million

Related Companies:
This page (NASDAQ:HTBK) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
The asset beating inflation by 4x
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Obama’s Forever Term [exposed]
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society