Free Trial

Heritage Commerce (HTBK) Stock Chart & Stock Price History

Heritage Commerce logo
$9.10 +0.01 (+0.11%)
Closing price 05/22/2025 04:00 PM Eastern
Extended Trading
$9.04 -0.06 (-0.66%)
As of 07:48 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Heritage Commerce Stock Price Performance

The Heritage Commerce (HTBK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 11.66%, with a year-to-date return of -2.99%. In the past month, the stock has increased 0.33%, reflecting recent market activity.

As of the latest close, Heritage Commerce traded at $9.10 with a market cap of $560.52 million and volume of 250,015 shares. Five years ago, the stock traded at $7.56, representing a 20.37% increase over that period. At the time, it had a market cap of $458.19 million and a volume of 130,104 shares.

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.

5 Day
Performance
-4.01%
1 Month
Performance
+0.33%
3 Month
Performance
-13.33%
Year-To-Date
Performance
-2.99%
1 Year
Performance
+11.66%
5 Year
Performance
+20.37%

HTBK Stock Chart for Friday, May, 23, 2025

Heritage Commerce Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$9.09$9.10
+0.11%
$9.18$9.03250,015 shs$560.52 million
05/21/2025$9.35$9.09
-2.78%
$9.30$9.08211,553 shs$559.91 million
05/20/2025$9.39$9.35
-0.43%
$9.39$9.33149,270 shs$575.92 million
05/19/2025$9.48$9.39
-0.95%
$9.42$9.34186,707 shs$578.39 million
05/16/2025$9.52$9.48
-0.42%
$9.54$9.41248,258 shs$583.93 million
05/15/2025$9.46$9.52
+0.63%
$9.56$9.41163,603 shs$586.39 million
05/14/2025$9.51$9.46
-0.53%
$9.54$9.43216,613 shs$582.70 million
05/13/2025$9.47$9.51
+0.42%
$9.58$9.33202,726 shs$585.78 million
05/12/2025$9.20$9.47
+2.93%
$9.66$9.45320,533 shs$583.31 million
05/09/2025$9.30$9.20
-1.08%
$9.40$9.19218,191 shs$566.82 million
05/08/2025$9.19$9.30
+1.15%
$9.35$9.14330,900 shs$572.98 million
05/07/2025$9.18$9.19
+0.15%
$9.32$9.19290,022 shs$566.45 million
05/06/2025$9.24$9.18
-0.65%
$9.29$9.14317,480 shs$565.59 million
05/05/2025$9.30$9.24
-0.65%
$9.38$9.16212,530 shs$569.29 million
05/02/2025$9.08$9.30
+2.42%
$9.33$9.14276,244 shs$572.98 million
05/01/2025$9.04$9.08
+0.44%
$9.17$8.98364,983 shs$559.43 million
04/30/2025$9.08$9.04
-0.44%
$9.18$8.89324,040 shs$556.96 million
04/29/2025$8.92$9.08
+1.79%
$9.10$8.88245,368 shs$559.43 million
04/28/2025$8.96$8.92
-0.45%
$8.96$8.73418,607 shs$549.57 million
04/25/2025$9.11$8.96
-1.65%
$9.19$8.81288,015 shs$552.04 million
04/24/2025$9.07$9.11
+0.44%
$9.14$8.98441,460 shs$561.28 million
04/23/2025$8.95$9.07
+1.34%
$9.27$9.00297,035 shs$558.81 million
04/22/2025$8.70$8.95
+2.87%
$8.98$8.73302,807 shs$551.42 million

This page (NASDAQ:HTBK) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners