Heritage Commerce (HTBK) Stock Chart & Stock Price History → Prepare for a Recession Unlike Any Other (From American Hartford Gold Group) (Ad) Free HTBK Stock Alerts $7.83 -0.15 (-1.88%) (As of 10:49 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Heritage Commerce Stock Price Performance5 Day Performance-1.26%1 Month Performance-6.79%3 Month Performance-8.95%6 Month Performance-15.17%Year-To-Date Performance-21.07%1 Year Performance-8.95% 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 Email Address Ad American Hartford Gold GroupPrepare for a Recession Unlike Any OtherDave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.GET THE FREE GUIDE HTBK Stock Chart for Monday, June, 10, 2024 HTBK Chart by TradingView Heritage Commerce Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$8.01$7.98-0.37%$8.07$7.921.25 million shs$488.86 million06/06/2024$7.93$8.01+1.01%$8.02$7.86414,905 shs$490.69 million06/05/2024$7.96$7.93-0.38%$8.03$7.80339,016 shs$485.79 million06/04/2024$8.05$7.96-1.12%$8.00$7.90391,452 shs$487.63 million06/03/2024$8.15$8.05-1.23%$8.27$7.99551,622 shs$493.14 million05/31/2024$8.10$8.15+0.62%$8.20$8.09380,984 shs$499.27 million Get the Latest News and Ratings for HTBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Heritage Commerce and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$8.00$8.10+1.25%$8.15$8.03277,336 shs$496.21 million05/29/2024$8.15$8.00-1.84%$8.04$7.91363,885 shs$490.08 million05/28/2024$8.15$8.15$8.24$8.11276,560 shs$499.27 million05/27/2024$8.15$8.15$8.32$8.11161,700 shs$499.24 million05/24/2024$8.15$8.15$8.24$8.11161,740 shs$499.27 million05/23/2024$8.31$8.15-1.93%$8.34$8.11640,962 shs$499.27 million05/22/2024$8.37$8.31-0.72%$8.38$8.28162,926 shs$509.07 million05/21/2024$8.36$8.37+0.12%$8.40$8.35154,810 shs$512.75 million05/20/2024$8.50$8.36-1.65%$8.57$8.36170,692 shs$512.13 million05/17/2024$8.41$8.50+1.07%$8.58$8.45196,679 shs$520.71 million05/16/2024$8.42$8.41-0.12%$8.47$8.37245,670 shs$515.20 million05/15/2024$8.30$8.42+1.45%$8.43$8.33176,785 shs$515.81 million05/14/2024$8.36$8.30-0.72%$8.50$8.22291,237 shs$508.46 million05/13/2024$8.40$8.36-0.48%$8.51$8.35276,356 shs$512.08 million05/10/2024$8.37$8.40+0.36%$8.43$8.34234,023 shs$514.53 million05/09/2024$8.35$8.37+0.24%$8.37$8.30201,952 shs$512.70 million05/08/2024$8.30$8.35+0.60%$8.36$8.04219,789 shs$511.47 million05/07/2024$8.38$8.30-0.95%$8.43$8.30252,661 shs$508.38 million05/06/2024$8.44$8.38-0.71%$8.47$8.37359,101 shs$513.28 million05/03/2024$8.21$8.44+2.80%$8.45$8.28340,077 shs$516.95 million05/02/2024$8.13$8.21+0.98%$8.28$8.16283,857 shs$502.86 million05/01/2024$7.94$8.13+2.39%$8.26$7.97396,559 shs$497.96 million04/30/2024$8.02$7.94-1.00%$8.03$7.92459,508 shs$486.33 million04/29/2024$8.00$8.02+0.25%$8.10$7.92482,169 shs$491.23 million04/26/2024$8.18$8.00-2.20%$8.02$7.66827,652 shs$490 million04/25/2024$8.36$8.18-2.15%$8.28$8.13324,048 shs$501.03 million04/24/2024$8.30$8.36+0.72%$8.38$8.12254,969 shs$512.05 million04/23/2024$8.14$8.30+1.97%$8.36$8.10261,837 shs$508.38 million04/22/2024$8.12$8.14+0.25%$8.21$8.09299,788 shs$498.58 million04/19/2024$7.90$8.12+2.78%$8.13$7.85376,484 shs$497.38 million04/18/2024$7.85$7.90+0.64%$7.97$7.86295,434 shs$483.88 million04/17/2024$7.88$7.85-0.38%$8.01$7.85290,487 shs$480.81 million04/16/2024$7.92$7.88-0.51%$7.93$7.76279,491 shs$482.65 million04/15/2024$7.91$7.92+0.13%$8.04$7.84263,228 shs$485.10 millionTop 5 Tech Stocks to Buy for 2024 (Ad)The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…Click below for your free report "Top 5 Tech Stocks to Buy in 2024",04/12/2024$7.92$7.91-0.13%$7.92$7.84245,774 shs$483.86 million04/11/2024$7.90$7.92+0.25%$8.06$7.83262,872 shs$484.47 million04/10/2024$8.22$7.90-3.89%$8.10$7.77606,989 shs$483.24 million04/09/2024$8.25$8.22-0.36%$8.34$8.22256,962 shs$502.81 million04/08/2024$8.13$8.25+1.48%$8.31$8.03309,784 shs$504.65 million04/05/2024$8.17$8.13-0.49%$8.21$8.12276,522 shs$497.31 million04/04/2024$8.25$8.17-0.97%$8.43$8.17358,187 shs$499.76 million04/03/2024$8.33$8.25-0.96%$8.36$8.22406,495 shs$504.65 million04/02/2024$8.41$8.33-0.95%$8.36$8.23299,950 shs$509.55 million04/01/2024$8.58$8.41-1.98%$8.60$8.39285,002 shs$514.44 million03/29/2024$8.58$8.58$8.63$8.51356,264 shs$524.83 million03/28/2024$8.53$8.58+0.59%$8.63$8.51356,264 shs$524.84 million03/27/2024$8.21$8.53+3.90%$8.53$8.23351,447 shs$521.78 million03/26/2024$8.28$8.21-0.85%$8.32$8.18222,928 shs$502.21 million03/25/2024$8.28$8.28$8.42$8.25160,910 shs$506.49 million03/22/2024$8.43$8.28-1.78%$8.46$8.27586,626 shs$506.49 million03/21/2024$8.34$8.43+1.08%$8.50$8.37307,997 shs$515.66 million03/20/2024$8.10$8.34+2.96%$8.43$7.95313,937 shs$510.15 million03/19/2024$8.02$8.10+1.00%$8.14$7.98361,642 shs$495.48 million03/18/2024$8.13$8.02-1.35%$8.14$8.00567,098 shs$490.58 million03/15/2024$8.13$8.13$8.26$8.12958,891 shs$497.30 million03/14/2024$8.40$8.13-3.21%$8.37$8.09442,364 shs$496.66 million03/13/2024$8.42$8.40-0.24%$8.49$8.35392,452 shs$513.16 million03/12/2024$8.55$8.42-1.52%$8.54$8.38365,912 shs$514.38 million03/11/2024$8.60$8.55-0.58%$8.62$8.50312,275 shs$522.32 million Related Companies: THFF Stock Price Chart CFB Stock Price Chart BMRC Stock Price Chart FMBH Stock Price Chart SI Stock Price Chart CUBI Stock Price Chart SBCF Stock Price Chart TOWN Stock Price Chart FRME Stock Price Chart HTLF Stock Price Chart Receive HTBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Heritage Commerce and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HTBK) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...Crypto 101 Media | SponsoredPrepare for a Recession Unlike Any OtherDave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dav...American Hartford Gold Group | SponsoredTrump convicted... now what?Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...Stansberry Research | SponsoredIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTime is Running Out - June 25th Deadline Approaching!Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...Paradigm Press | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Heritage Commerce Corp Please log in to your account or sign up in order to add this asset to your watchlist. Share Heritage Commerce With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.