Free Trial

Heritage Commerce (HTBK) Stock Chart & Stock Price History

Heritage Commerce logo
$9.71
-0.22 (-2.22%)
(As of 10/31/2024 ET)

Heritage Commerce Stock Price Performance

5 Day
Performance
+2.10%
1 Month
Performance
-1.72%
3 Month
Performance
-6.18%
6 Month
Performance
+22.29%
Year-To-Date
Performance
-2.12%
1 Year
Performance
+18.70%
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

HTBK Stock Chart for Thursday, October, 31, 2024

Heritage Commerce Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$9.88$9.93
+0.51%
$10.15$9.80395,033 shs$608.27 million
10/29/2024$9.98$9.88
-1.00%
$9.99$9.85371,468 shs$605.21 million
10/28/2024$9.51$9.98
+4.94%
$10.04$9.62540,652 shs$611.34 million
10/25/2024$9.69$9.51
-1.86%
$9.92$9.47255,574 shs$582.55 million
10/24/2024$9.71$9.69
-0.21%
$9.82$9.57274,718 shs$593.57 million
10/23/2024$9.59$9.71
+1.25%
$9.74$9.59316,141 shs$594.80 million
10/22/2024$9.47$9.59
+1.27%
$9.61$9.44222,298 shs$587.45 million
10/21/2024$9.82$9.47
-3.56%
$10.02$9.45259,282 shs$580.09 million
10/18/2024$10.00$9.82
-1.80%
$10.00$9.81247,063 shs$601.53 million
10/17/2024$9.89$10.00
+1.11%
$10.01$9.81197,079 shs$612.56 million
10/16/2024$9.78$9.89
+1.12%
$9.99$9.80476,242 shs$605.82 million
10/15/2024$9.74$9.78
+0.41%
$9.96$9.73493,126 shs$599.08 million
10/14/2024$9.77$9.74
-0.31%
$9.85$9.69279,899 shs$596.63 million
10/11/2024$9.57$9.77
+2.09%
$9.89$9.58615,055 shs$598.80 million
10/10/2024$9.58$9.57
-0.10%
$9.65$9.44168,243 shs$586.22 million
10/09/2024$9.51$9.58
+0.74%
$9.70$9.48209,546 shs$586.83 million
10/08/2024$9.53$9.51
-0.21%
$9.63$9.50130,133 shs$582.55 million
10/07/2024$9.54$9.53
-0.10%
$9.58$9.48157,879 shs$583.77 million
10/04/2024$9.42$9.54
+1.27%
$9.64$9.48246,829 shs$584.38 million
10/03/2024$9.61$9.42
-1.98%
$9.59$9.40283,464 shs$577.03 million
10/02/2024$9.70$9.61
-0.93%
$9.82$9.57346,312 shs$588.67 million
10/01/2024$9.88$9.70
-1.82%
$9.83$9.61387,383 shs$594.18 million
09/30/2024$9.67$9.88
+2.17%
$9.95$9.62266,808 shs$605.21 million
09/27/2024$9.72$9.67
-0.51%
$9.82$9.67365,867 shs$592.35 million
09/26/2024$9.73$9.72
-0.10%
$9.85$9.71259,279 shs$595.41 million
09/25/2024$9.97$9.73
-2.41%
$9.97$9.70390,035 shs$596.35 million
09/24/2024$10.18$9.97
-2.06%
$10.19$9.97344,434 shs$610.72 million
09/23/2024$10.13$10.18
+0.49%
$10.23$10.06326,753 shs$623.59 million
09/20/2024$10.28$10.13
-1.46%
$10.27$10.101.10 million shs$620.52 million
09/19/2024$10.09$10.28
+1.88%
$10.32$10.13640,908 shs$629.71 million
09/18/2024$10.07$10.09
+0.20%
$10.35$9.94390,450 shs$618.07 million
09/17/2024$9.99$10.07
+0.80%
$10.31$9.81349,862 shs$616.85 million
09/16/2024$9.95$9.99
+0.40%
$10.05$9.84260,750 shs$611.95 million
09/13/2024$9.66$9.95
+3.00%
$9.95$9.67244,688 shs$609.84 million
09/12/2024$9.68$9.66
-0.21%
$9.82$9.58212,724 shs$591.73 million
09/11/2024$9.83$9.68
-1.53%
$9.75$9.50237,499 shs$592.96 million
09/10/2024$9.90$9.83
-0.71%
$9.91$9.67304,839 shs$602.48 million
09/09/2024$9.68$9.90
+2.27%
$9.92$9.64500,634 shs$606.77 million
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
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
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


This page (NASDAQ:HTBK) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners