Free Trial

Heritage Commerce (HTBK) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free HTBK Stock Alerts
$8.00
-0.15 (-1.84%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Heritage Commerce Stock Price Performance

5 Day
Performance
-1.84%
1 Month
Performance
-0.25%
3 Month
Performance
-3.50%
6 Month
Performance
-6.32%
Year-To-Date
Performance
-19.35%
1 Year
Performance
+3.90%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

HTBK Stock Chart for Thursday, May, 30, 2024

HTBK Chart by TradingView

Heritage Commerce Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$8.15$8.15$8.24$8.11276,560 shs$499.27 million
05/27/2024$8.15$8.15$8.32$8.11161,700 shs$499.24 million
05/24/2024$8.15$8.15$8.24$8.11161,740 shs$499.27 million
05/23/2024$8.31$8.15
-1.93%		$8.34$8.11640,962 shs$499.27 million
05/22/2024$8.37$8.31
-0.72%		$8.38$8.28162,926 shs$509.07 million
05/21/2024$8.36$8.37
+0.12%		$8.40$8.35154,810 shs$512.75 million
05/20/2024$8.50$8.36
-1.65%		$8.57$8.36170,692 shs$512.13 million
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
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
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
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

Related Companies:
This page (NASDAQ:HTBK) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Next President (Not Trump. Not Biden.)
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Musk’s new company could top a trillion?
Paradigm Press