Free Trial

Heritage Commerce (HTBK) Stock Chart & Stock Price History

→ The CHIPS Act Motherlode (From True Market Insiders) (Ad)
Free HTBK Stock Alerts
$8.50
+0.09 (+1.07%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Heritage Commerce Stock Price Performance

5 Day
Performance
+2.41%
1 Month
Performance
+4.68%
3 Month
Performance
+1.55%
6 Month
Performance
-3.41%
Year-To-Date
Performance
-14.31%
1 Year
Performance
+15.18%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

HTBK Stock Chart for Sunday, May, 19, 2024

HTBK Chart by TradingView

Heritage Commerce Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.41$8.50
+1.07%		$8.58$8.45196,679 shs$520.71 million
05/16/2024$8.42$8.41
-0.12%		$8.47$8.37245,670 shs$515.20 million
05/15/2024$8.30$8.42
+1.45%		$8.43$8.33176,785 shs$515.81 million
05/14/2024$8.36$8.30
-0.72%		$8.50$8.22291,237 shs$508.46 million
05/13/2024$8.40$8.36
-0.48%		$8.51$8.35276,356 shs$512.08 million
05/10/2024$8.37$8.40
+0.36%		$8.43$8.34234,023 shs$514.53 million
05/09/2024$8.35$8.37
+0.24%		$8.37$8.30201,952 shs$512.70 million
05/08/2024$8.30$8.35
+0.60%		$8.36$8.04219,789 shs$511.47 million
05/07/2024$8.38$8.30
-0.95%		$8.43$8.30252,661 shs$508.38 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NASDAQ:HTBK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings