Free Trial

Heritage Commerce (HTBK) Stock Chart & Stock Price History

Heritage Commerce logo
$9.11 +0.07 (+0.73%)
Closing price 03:58 PM Eastern
Extended Trading
$9.07 -0.03 (-0.34%)
As of 04:05 PM 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

5 Day
Performance
+1.51%
1 Month
Performance
-3.86%
3 Month
Performance
-6.14%
6 Month
Performance
-5.75%
Year-To-Date
Performance
-3.04%
1 Year
Performance
+11.87%
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, May, 1, 2025

Heritage Commerce Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$8.66$8.70
+0.46%
$8.71$8.56265,461 shs$536.02 million
04/18/2025$8.66$8.66$8.75$8.60580,610 shs$533.55 million
04/17/2025$8.61$8.66
+0.58%
$8.75$8.60580,610 shs$533.55 million
04/16/2025$8.51$8.61
+1.18%
$8.63$8.48266,642 shs$530.47 million
04/15/2025$8.36$8.51
+1.79%
$8.60$8.37201,026 shs$524.31 million
04/14/2025$8.26$8.36
+1.21%
$8.41$8.17332,290 shs$515.07 million
04/11/2025$8.25$8.26
+0.12%
$8.40$8.11305,610 shs$508.91 million
04/10/2025$8.81$8.25
-6.36%
$8.62$8.09501,667 shs$506.91 million
04/09/2025$8.39$8.81
+5.01%
$8.99$8.15444,749 shs$541.31 million
04/09/2025$8.39$8.81
+5.01%
$8.99$8.15444,749 shs$541.31 million
04/08/2025$8.45$8.39
-0.71%
$8.73$8.25349,050 shs$515.51 million
04/08/2025$8.45$8.39
-0.71%
$8.73$8.25349,050 shs$515.51 million
04/07/2025$8.47$8.45
-0.24%
$8.83$8.12402,894 shs$519.19 million
04/04/2025$8.70$8.47
-2.64%
$8.51$8.19406,803 shs$520.42 million
04/03/2025$9.48$8.70
-8.23%
$9.13$8.69447,886 shs$534.55 million
04/02/2025$9.46$9.48
+0.21%
$9.50$9.33222,994 shs$582.48 million
04/01/2025$9.52$9.46
-0.63%
$9.49$9.34239,948 shs$581.25 million
03/31/2025$9.54$9.52
-0.21%
$9.58$9.41326,403 shs$584.94 million

This page (NASDAQ:HTBK) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners