Heritage Commerce (HTBK) Stock Chart & Stock Price History $9.71 -0.22 (-2.22%) (As of 10/31/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Heritage Commerce Stock Price Performance5 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 Email Address Ad Weiss RatingsProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.Learn these 4 simple steps and protect your savings before it’s too late. HTBK Stock Chart for Thursday, October, 31, 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 Capitalization10/30/2024$9.88$9.93+0.51%$10.15$9.80395,033 shs$608.27 million10/29/2024$9.98$9.88-1.00%$9.99$9.85371,468 shs$605.21 million10/28/2024$9.51$9.98+4.94%$10.04$9.62540,652 shs$611.34 million10/25/2024$9.69$9.51-1.86%$9.92$9.47255,574 shs$582.55 million10/24/2024$9.71$9.69-0.21%$9.82$9.57274,718 shs$593.57 million10/23/2024$9.59$9.71+1.25%$9.74$9.59316,141 shs$594.80 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. 10/22/2024$9.47$9.59+1.27%$9.61$9.44222,298 shs$587.45 million10/21/2024$9.82$9.47-3.56%$10.02$9.45259,282 shs$580.09 million10/18/2024$10.00$9.82-1.80%$10.00$9.81247,063 shs$601.53 million10/17/2024$9.89$10.00+1.11%$10.01$9.81197,079 shs$612.56 million10/16/2024$9.78$9.89+1.12%$9.99$9.80476,242 shs$605.82 million10/15/2024$9.74$9.78+0.41%$9.96$9.73493,126 shs$599.08 million10/14/2024$9.77$9.74-0.31%$9.85$9.69279,899 shs$596.63 million10/11/2024$9.57$9.77+2.09%$9.89$9.58615,055 shs$598.80 million10/10/2024$9.58$9.57-0.10%$9.65$9.44168,243 shs$586.22 million10/09/2024$9.51$9.58+0.74%$9.70$9.48209,546 shs$586.83 million10/08/2024$9.53$9.51-0.21%$9.63$9.50130,133 shs$582.55 million10/07/2024$9.54$9.53-0.10%$9.58$9.48157,879 shs$583.77 million10/04/2024$9.42$9.54+1.27%$9.64$9.48246,829 shs$584.38 million10/03/2024$9.61$9.42-1.98%$9.59$9.40283,464 shs$577.03 million10/02/2024$9.70$9.61-0.93%$9.82$9.57346,312 shs$588.67 million10/01/2024$9.88$9.70-1.82%$9.83$9.61387,383 shs$594.18 million09/30/2024$9.67$9.88+2.17%$9.95$9.62266,808 shs$605.21 million09/27/2024$9.72$9.67-0.51%$9.82$9.67365,867 shs$592.35 million09/26/2024$9.73$9.72-0.10%$9.85$9.71259,279 shs$595.41 million09/25/2024$9.97$9.73-2.41%$9.97$9.70390,035 shs$596.35 million09/24/2024$10.18$9.97-2.06%$10.19$9.97344,434 shs$610.72 million09/23/2024$10.13$10.18+0.49%$10.23$10.06326,753 shs$623.59 million09/20/2024$10.28$10.13-1.46%$10.27$10.101.10 million shs$620.52 million09/19/2024$10.09$10.28+1.88%$10.32$10.13640,908 shs$629.71 million09/18/2024$10.07$10.09+0.20%$10.35$9.94390,450 shs$618.07 million09/17/2024$9.99$10.07+0.80%$10.31$9.81349,862 shs$616.85 million09/16/2024$9.95$9.99+0.40%$10.05$9.84260,750 shs$611.95 million09/13/2024$9.66$9.95+3.00%$9.95$9.67244,688 shs$609.84 million09/12/2024$9.68$9.66-0.21%$9.82$9.58212,724 shs$591.73 million09/11/2024$9.83$9.68-1.53%$9.75$9.50237,499 shs$592.96 million09/10/2024$9.90$9.83-0.71%$9.91$9.67304,839 shs$602.48 million09/09/2024$9.68$9.90+2.27%$9.92$9.64500,634 shs$606.77 million09/06/2024$9.88$9.68-2.02%$9.96$9.64330,077 shs$592.96 million09/05/2024$9.99$9.88-1.10%$10.14$9.85232,693 shs$605.21 millionEx 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 million09/03/2024$10.18$10.18$10.30$10.06413,470 shs$623.59 million09/02/2024$10.18$10.18$10.20$10.07490,100 shs$623.59 million08/30/2024$10.12$10.18+0.59%$10.20$10.07490,148 shs$623.59 million08/29/2024$10.15$10.12-0.30%$10.24$10.07342,415 shs$619.91 million08/28/2024$10.02$10.15+1.30%$10.17$9.97401,516 shs$621.75 million08/27/2024$10.07$10.02-0.50%$10.06$9.94245,131 shs$613.79 million08/26/2024$10.04$10.07+0.30%$10.18$10.01475,235 shs$616.85 million08/23/2024$9.67$10.04+3.83%$10.19$9.69813,854 shs$615.01 million08/22/2024$9.68$9.67-0.10%$9.77$9.65263,953 shs$592.35 million08/21/2024$9.66$9.68+0.21%$9.79$9.58314,348 shs$592.96 million08/20/2024$9.80$9.66-1.43%$9.78$9.65199,745 shs$591.73 million08/19/2024$9.84$9.80-0.41%$9.89$9.78276,067 shs$600.31 million08/16/2024$9.67$9.84+1.76%$9.86$9.63496,053 shs$602.76 million08/15/2024$9.49$9.67+1.90%$9.78$9.64372,750 shs$592.35 million08/14/2024$9.55$9.49-0.63%$9.61$9.45375,188 shs$581.32 million08/13/2024$9.42$9.55+1.38%$9.60$9.31353,824 shs$585.00 million08/12/2024$9.50$9.42-0.84%$9.63$9.36324,410 shs$577.03 million08/09/2024$9.49$9.50+0.11%$9.53$9.36367,382 shs$581.93 million08/08/2024$9.58$9.49-0.94%$9.68$9.40247,517 shs$581.32 million08/07/2024$9.57$9.58+0.10%$9.72$9.50412,158 shs$586.83 million08/06/2024$9.51$9.57+0.63%$9.64$9.40482,347 shs$586.22 million08/05/2024$9.85$9.51-3.45%$9.66$9.31377,289 shs$582.58 million08/02/2024$10.11$9.85-2.57%$9.92$9.521.45 million shs$603.41 million08/01/2024$10.35$10.11-2.32%$10.46$10.02485,707 shs$619.34 million07/31/2024$10.50$10.35-1.43%$10.63$10.27795,473 shs$634.04 million07/30/2024$10.57$10.50-0.66%$10.69$10.44456,108 shs$643.23 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 TBBK Stock Price Chart SBCF Stock Price Chart BANR Stock Price Chart RNST 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 10/31/2024 by MarketBeat.com Staff From Our PartnersTim 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 | Sponsoredtop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...Traders Agency | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | Sponsored“Buffett Indicator” Predicts 62% Stock Market CrashThe last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.Behind the Markets | SponsoredTrump or Kamala? It may come down to this strange twist…Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...Porter & Company | Sponsored625,000% GainThe recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...Crypto Swap Profits | SponsoredGold at $2,600... But This Stock Gives You More for Under $20Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...Monument Traders Alliance | SponsoredCNBC’s ‘Prophet’ issues urgent Fed warning"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...Stansberry Research | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.