Heritage Commerce Corp (HTBK)
8.13
+0.19
(+2.39%)
USD |
NASDAQ |
May 01, 16:00
8.14
+0.01
(+0.12%)
After-Hours: 20:00
Heritage Commerce Price: 8.13 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 8.02 | 8.26 | 7.97 | 8.13 | 395610.0 |
Apr 30, 2024 | 7.98 | 8.025 | 7.915 | 7.94 | 459508.0 |
Apr 29, 2024 | 8.03 | 8.10 | 7.92 | 8.02 | 482169.0 |
Apr 26, 2024 | 7.85 | 8.02 | 7.66 | 8.00 | 827652.0 |
Apr 25, 2024 | 8.27 | 8.28 | 8.13 | 8.18 | 324048.0 |
Apr 24, 2024 | 8.22 | 8.38 | 8.12 | 8.36 | 313066.0 |
Apr 23, 2024 | 8.13 | 8.36 | 8.10 | 8.30 | 261837.0 |
Apr 22, 2024 | 8.11 | 8.21 | 8.09 | 8.14 | 299788.0 |
Apr 19, 2024 | 7.85 | 8.125 | 7.85 | 8.12 | 376484.0 |
Apr 18, 2024 | 7.86 | 7.98 | 7.86 | 7.90 | 295434.0 |
Apr 17, 2024 | 7.94 | 8.01 | 7.85 | 7.85 | 290487.0 |
Apr 16, 2024 | 7.82 | 7.93 | 7.74 | 7.88 | 279491.0 |
Apr 15, 2024 | 7.95 | 8.04 | 7.84 | 7.92 | 263228.0 |
Apr 12, 2024 | 7.86 | 7.92 | 7.835 | 7.91 | 245774.0 |
Apr 11, 2024 | 7.96 | 8.06 | 7.82 | 7.92 | 262873.0 |
Apr 10, 2024 | 8.10 | 8.10 | 7.77 | 7.90 | 606989.0 |
Apr 09, 2024 | 8.29 | 8.35 | 8.22 | 8.22 | 256962.0 |
Apr 08, 2024 | 8.03 | 8.31 | 8.03 | 8.25 | 309784.0 |
Apr 05, 2024 | 8.16 | 8.205 | 8.12 | 8.13 | 276522.0 |
Apr 04, 2024 | 8.35 | 8.43 | 8.17 | 8.17 | 358187.0 |
Apr 03, 2024 | 8.29 | 8.36 | 8.22 | 8.25 | 406495.0 |
Apr 02, 2024 | 8.47 | 8.49 | 8.23 | 8.33 | 299950.0 |
Apr 01, 2024 | 8.55 | 8.595 | 8.39 | 8.41 | 285002.0 |
Mar 28, 2024 | 8.55 | 8.63 | 8.51 | 8.58 | 356264.0 |
Mar 27, 2024 | 8.23 | 8.53 | 8.23 | 8.53 | 351447.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.20
Minimum
Sep 24 2020
14.69
Maximum
Nov 15 2022
10.35
Average
11.12
Median
May 13 2022
Price Benchmarks
Midland States Bancorp Inc | 22.99 |
Bar Harbor Bankshares Inc | 25.67 |
Evans Bancorp Inc | 24.34 |
Park National Corp | 134.38 |
Tompkins Financial Corp | 45.70 |
Price Related Metrics
PE Ratio | 8.848 |
PS Ratio | 2.726 |
Price to Book Value | 0.7372 |
Earnings Yield | 11.30% |
Market Cap | 498.60M |
Normalized PE Ratio | 8.848 |