Heritage Commerce (HTBK) Stock Chart & Stock Price History → READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad) Free HTBK Stock Alerts $8.40 +0.03 (+0.36%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Heritage Commerce Stock Price Performance5 Day Performance-0.24%1 Month Performance+6.58%3 Month Performance+1.32%6 Month Performance+1.32%Year-To-Date Performance-15.12%1 Year Performance+19.09% 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 Stansberry ResearchBiggest hedge fund manager has huge warning for U.S. dollarPrescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."Get the details before it's taken offline. HTBK Stock Chart for Friday, May, 10, 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 Capitalization05/09/2024$8.35$8.37+0.24%$8.37$8.30201,952 shs$512.70 million05/08/2024$8.30$8.35+0.60%$8.36$8.04219,789 shs$511.47 million05/07/2024$8.38$8.30-0.95%$8.43$8.30252,661 shs$508.38 million05/06/2024$8.44$8.38-0.71%$8.47$8.37359,101 shs$513.28 million05/03/2024$8.21$8.44+2.80%$8.45$8.28340,077 shs$516.95 million05/02/2024$8.13$8.21+0.98%$8.28$8.16283,857 shs$502.86 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. 05/01/2024$7.94$8.13+2.39%$8.26$7.97396,559 shs$497.96 million04/30/2024$8.02$7.94-1.00%$8.03$7.92459,508 shs$486.33 million04/29/2024$8.00$8.02+0.25%$8.10$7.92482,169 shs$491.23 million04/26/2024$8.18$8.00-2.20%$8.02$7.66827,652 shs$490 million04/25/2024$8.36$8.18-2.15%$8.28$8.13324,048 shs$501.03 million04/24/2024$8.30$8.36+0.72%$8.38$8.12254,969 shs$512.05 million04/23/2024$8.14$8.30+1.97%$8.36$8.10261,837 shs$508.38 million04/22/2024$8.12$8.14+0.25%$8.21$8.09299,788 shs$498.58 million04/19/2024$7.90$8.12+2.78%$8.13$7.85376,484 shs$497.38 million04/18/2024$7.85$7.90+0.64%$7.97$7.86295,434 shs$483.88 million04/17/2024$7.88$7.85-0.38%$8.01$7.85290,487 shs$480.81 million04/16/2024$7.92$7.88-0.51%$7.93$7.76279,491 shs$482.65 million04/15/2024$7.91$7.92+0.13%$8.04$7.84263,228 shs$485.10 million04/12/2024$7.92$7.91-0.13%$7.92$7.84245,774 shs$483.86 million04/11/2024$7.90$7.92+0.25%$8.06$7.83262,872 shs$484.47 million04/10/2024$8.22$7.90-3.89%$8.10$7.77606,989 shs$483.24 million04/09/2024$8.25$8.22-0.36%$8.34$8.22256,962 shs$502.81 million04/08/2024$8.13$8.25+1.48%$8.31$8.03309,784 shs$504.65 million04/05/2024$8.17$8.13-0.49%$8.21$8.12276,522 shs$497.31 million04/04/2024$8.25$8.17-0.97%$8.43$8.17358,187 shs$499.76 million04/03/2024$8.33$8.25-0.96%$8.36$8.22406,495 shs$504.65 million04/02/2024$8.41$8.33-0.95%$8.36$8.23299,950 shs$509.55 million04/01/2024$8.58$8.41-1.98%$8.60$8.39285,002 shs$514.44 million03/29/2024$8.58$8.58$8.63$8.51356,264 shs$524.83 million03/28/2024$8.53$8.58+0.59%$8.63$8.51356,264 shs$524.84 million03/27/2024$8.21$8.53+3.90%$8.53$8.23351,447 shs$521.78 million03/26/2024$8.28$8.21-0.85%$8.32$8.18222,928 shs$502.21 million03/25/2024$8.28$8.28$8.42$8.25160,910 shs$506.49 million03/22/2024$8.43$8.28-1.78%$8.46$8.27586,626 shs$506.49 million03/21/2024$8.34$8.43+1.08%$8.50$8.37307,997 shs$515.66 million03/20/2024$8.10$8.34+2.96%$8.43$7.95313,937 shs$510.15 million03/19/2024$8.02$8.10+1.00%$8.14$7.98361,642 shs$495.48 million03/18/2024$8.13$8.02-1.35%$8.14$8.00567,098 shs$490.58 million03/15/2024$8.13$8.13$8.26$8.12958,891 shs$497.30 millionTrump’s “Tax Free” Retirement Strategy (Ad)Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.Protect your retirement savings from the inevitable devaluation of the dollar…03/14/2024$8.40$8.13-3.21%$8.37$8.09442,364 shs$496.66 million03/13/2024$8.42$8.40-0.24%$8.49$8.35392,452 shs$513.16 million03/12/2024$8.55$8.42-1.52%$8.54$8.38365,912 shs$514.38 million03/11/2024$8.60$8.55-0.58%$8.62$8.50312,275 shs$522.32 million03/08/2024$8.49$8.60+1.30%$8.63$8.51388,162 shs$525.37 million03/07/2024$8.51$8.49-0.24%$8.72$8.47242,903 shs$518.65 million03/06/2024$8.55$8.51-0.47%$8.66$8.32458,058 shs$519.88 million03/05/2024$8.29$8.55+3.14%$8.60$8.24313,943 shs$522.32 million03/04/2024$8.30$8.29-0.12%$8.45$8.25405,690 shs$506.44 million03/01/2024$8.29$8.30+0.12%$8.30$8.08448,505 shs$507.06 million02/29/2024$8.15$8.29+1.72%$8.40$8.23237,587 shs$506.44 million02/28/2024$8.21$8.15-0.73%$8.24$8.13222,116 shs$497.88 million02/27/2024$8.19$8.21+0.24%$8.34$8.20360,833 shs$501.55 million02/26/2024$8.28$8.19-1.09%$8.33$8.15272,165 shs$500.33 million02/23/2024$8.32$8.28-0.48%$8.41$8.21306,765 shs$505.83 million02/22/2024$8.27$8.32+0.60%$8.36$8.24353,474 shs$508.27 million02/21/2024$8.35$8.27-0.96%$8.30$8.23314,255 shs$505.21 million02/20/2024$8.37$8.35-0.24%$8.43$8.23410,023 shs$510.10 million02/19/2024$8.37$8.37$8.45$8.31239,200 shs$511.32 million02/16/2024$8.50$8.37-1.53%$8.45$8.32239,269 shs$511.32 million02/15/2024$8.14$8.50+4.42%$8.53$8.15432,252 shs$519.27 million02/14/2024$8.02$8.14+1.50%$8.19$8.01347,113 shs$497.27 million02/13/2024$8.49$8.02-5.54%$8.26$7.93497,797 shs$489.94 million02/12/2024$8.31$8.49+2.17%$8.60$8.30330,076 shs$518.65 million02/09/2024$8.25$8.31+0.73%$8.33$8.08475,272 shs$507.66 million Related Companies: HBNC Stock Price Chart CCBG Stock Price Chart FMNB Stock Price Chart WASH Stock Price Chart CPF Stock Price Chart THFF Stock Price Chart EGBN Stock Price Chart CCNE Stock Price Chart MBWM Stock Price Chart CFB 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 5/10/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeCharles Payne Demystifies OptionsUnstoppable ProsperityShocking: One AI startup's revenue could surge 4,735%Manward PressForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin Analytics 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.