Free Trial
→ America dodged a crisis — next time it could be much worse (From Weiss Ratings) (Ad) Free htbk Stock Alerts

Heritage Commerce (HTBK) Stock Chart & Stock Price History

$9.68
-0.20 (-2.02%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Heritage Commerce Stock Price Performance

5 Day
Performance
-4.91%
1 Month
Performance
+1.04%
3 Month
Performance
+21.30%
6 Month
Performance
+14.02%
Year-To-Date
Performance
-2.42%
1 Year
Performance
+13.48%
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 Deal Maker
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase, according to the NY Post. With a sky-high 150% turnover rate, the fast food industry is already grappling with labor issues before taking into account these wage hikes. The industry will need a projected 1 million new workers every year through 2032.
Learn more about this much-needed advancement and investment opportunity here.

HTBK Stock Chart for Saturday, September, 7, 2024

HTBK Chart by TradingView

Heritage Commerce Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$9.88$9.68
-2.02%		$9.96$9.64330,077 shs$592.96 million
09/05/2024$9.99$9.88
-1.10%		$10.14$9.85232,693 shs$605.21 million
09/04/2024$10.18$9.99
-1.87%		$10.25$9.96312,508 shs$611.95 million
09/03/2024$10.18$10.18$10.30$10.06413,470 shs$623.59 million
09/02/2024$10.18$10.18$10.20$10.07490,100 shs$623.59 million
08/30/2024$10.12$10.18
+0.59%		$10.20$10.07490,148 shs$623.59 million
08/29/2024$10.15$10.12
-0.30%		$10.24$10.07342,415 shs$619.91 million
08/28/2024$10.02$10.15
+1.30%		$10.17$9.97401,516 shs$621.75 million
08/27/2024$10.07$10.02
-0.50%		$10.06$9.94245,131 shs$613.79 million
08/26/2024$10.04$10.07
+0.30%		$10.18$10.01475,235 shs$616.85 million
08/23/2024$9.67$10.04
+3.83%		$10.19$9.69813,854 shs$615.01 million
08/22/2024$9.68$9.67
-0.10%		$9.77$9.65263,953 shs$592.35 million
08/21/2024$9.66$9.68
+0.21%		$9.79$9.58314,348 shs$592.96 million
08/20/2024$9.80$9.66
-1.43%		$9.78$9.65199,745 shs$591.73 million
08/19/2024$9.84$9.80
-0.41%		$9.89$9.78276,067 shs$600.31 million
08/16/2024$9.67$9.84
+1.76%		$9.86$9.63496,053 shs$602.76 million
08/15/2024$9.49$9.67
+1.90%		$9.78$9.64372,750 shs$592.35 million
08/14/2024$9.55$9.49
-0.63%		$9.61$9.45375,188 shs$581.32 million
08/13/2024$9.42$9.55
+1.38%		$9.60$9.31353,824 shs$585.00 million
08/12/2024$9.50$9.42
-0.84%		$9.63$9.36324,410 shs$577.03 million
08/09/2024$9.49$9.50
+0.11%		$9.53$9.36367,382 shs$581.93 million
08/08/2024$9.58$9.49
-0.94%		$9.68$9.40247,517 shs$581.32 million
08/07/2024$9.57$9.58
+0.10%		$9.72$9.50412,158 shs$586.83 million
08/06/2024$9.51$9.57
+0.63%		$9.64$9.40482,347 shs$586.22 million
08/05/2024$9.85$9.51
-3.45%		$9.66$9.31377,289 shs$582.58 million
08/02/2024$10.11$9.85
-2.57%		$9.92$9.521.45 million shs$603.41 million
08/01/2024$10.35$10.11
-2.32%		$10.46$10.02485,707 shs$619.34 million
07/31/2024$10.50$10.35
-1.43%		$10.63$10.27795,473 shs$634.04 million
07/30/2024$10.57$10.50
-0.66%		$10.69$10.44456,108 shs$643.23 million
07/29/2024$10.66$10.57
-0.84%		$10.80$10.45894,887 shs$647.52 million
07/26/2024$10.71$10.66
-0.47%		$10.99$10.251.51 million shs$653.03 million
07/25/2024$10.24$10.71
+4.59%		$10.75$10.26437,291 shs$656.10 million
07/24/2024$10.47$10.24
-2.20%		$10.53$10.21363,186 shs$627.30 million
07/23/2024$10.17$10.47
+2.95%		$10.50$10.00368,211 shs$641.39 million
07/22/2024$10.07$10.17
+0.99%		$10.26$9.93356,630 shs$622.97 million
07/19/2024$10.02$10.07
+0.50%		$10.18$10.00296,233 shs$616.89 million
07/18/2024$10.21$10.02
-1.86%		$10.27$9.98522,446 shs$613.83 million
07/17/2024$9.96$10.21
+2.51%		$10.25$9.87661,439 shs$625.42 million
07/16/2024$9.52$9.96
+4.62%		$9.96$9.51355,322 shs$610.15 million
07/15/2024$9.16$9.52
+3.93%		$9.56$9.24379,520 shs$583.20 million
War on Elon Escalates… (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.
07/12/2024$9.06$9.16
+1.10%		$9.32$9.10431,856 shs$561.14 million
07/11/2024$8.67$9.06
+4.50%		$9.08$8.79476,852 shs$555.02 million
07/10/2024$8.51$8.67
+1.88%		$8.67$8.47225,705 shs$531.12 million
07/09/2024$8.39$8.51
+1.43%		$8.51$8.30278,460 shs$521.32 million
07/08/2024$8.22$8.39
+2.07%		$8.40$8.27284,756 shs$513.94 million
07/05/2024$8.40$8.22
-2.14%		$8.41$8.18291,805 shs$503.56 million
07/04/2024$8.40$8.40$8.62$8.40142,562 shs$514.58 million
07/03/2024$8.62$8.40
-2.55%		$8.62$8.40142,562 shs$514.58 million
07/02/2024$8.55$8.62
+0.82%		$8.64$8.50221,616 shs$528.06 million
07/01/2024$8.70$8.55
-1.72%		$8.67$8.47450,843 shs$523.77 million
06/28/2024$8.21$8.70
+5.97%		$8.73$8.282.04 million shs$532.96 million
06/27/2024$8.14$8.21
+0.86%		$8.23$8.11185,614 shs$502.95 million
06/26/2024$7.92$8.14
+2.78%		$8.14$7.83284,118 shs$498.66 million
06/25/2024$8.02$7.92
-1.25%		$8.05$7.92283,117 shs$485.18 million
06/24/2024$7.94$8.02
+1.01%		$8.11$7.94247,133 shs$491.31 million
06/21/2024$7.89$7.94
+0.63%		$7.97$7.83475,607 shs$486.40 million
06/20/2024$7.96$7.89
-0.88%		$7.97$7.89215,232 shs$483.31 million
06/19/2024$7.96$7.96$7.98$7.87167,891 shs$487.63 million
06/18/2024$7.92$7.96
+0.51%		$7.98$7.87167,891 shs$487.63 million
06/17/2024$7.78$7.92
+1.80%		$7.92$7.74224,875 shs$485.18 million
06/14/2024$7.89$7.78
-1.39%		$7.87$7.76281,722 shs$476.60 million
06/13/2024$8.04$7.89
-1.87%		$8.05$7.87300,318 shs$483.34 million
06/12/2024$7.89$8.04
+1.90%		$8.28$8.00533,163 shs$492.53 million
06/11/2024$7.93$7.89
-0.50%		$7.93$7.82366,636 shs$483.34 million
06/10/2024$7.98$7.93
-0.63%		$7.96$7.83333,741 shs$485.76 million
06/07/2024$8.01$7.98
-0.37%		$8.07$7.921.25 million shs$488.86 million
06/06/2024$7.93$8.01
+1.01%		$8.02$7.86414,905 shs$490.69 million

Related Companies:
This page (NASDAQ:HTBK) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored