Heritage Commerce Corp (HTBK)
8.37
+0.01
(+0.12%)
USD |
NASDAQ |
May 21, 16:00
8.36
-0.01
(-0.12%)
After-Hours: 20:00
Heritage Commerce Price: 8.37 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 21, 2024 | 8.38 | 8.405 | 8.345 | 8.37 | 154809.0 |
May 20, 2024 | 8.50 | 8.571 | 8.36 | 8.36 | 170692.0 |
May 17, 2024 | 8.47 | 8.58 | 8.44 | 8.50 | 196679.0 |
May 16, 2024 | 8.41 | 8.465 | 8.37 | 8.41 | 245670.0 |
May 15, 2024 | 8.42 | 8.43 | 8.325 | 8.42 | 176785.0 |
May 14, 2024 | 8.43 | 8.495 | 8.22 | 8.30 | 291237.0 |
May 13, 2024 | 8.44 | 8.505 | 8.35 | 8.36 | 276356.0 |
May 10, 2024 | 8.34 | 8.43 | 8.33 | 8.40 | 234023.0 |
May 09, 2024 | 8.37 | 8.37 | 8.30 | 8.37 | 202452.0 |
May 08, 2024 | 8.10 | 8.36 | 8.04 | 8.35 | 219789.0 |
May 07, 2024 | 8.40 | 8.43 | 8.30 | 8.30 | 252662.0 |
May 06, 2024 | 8.45 | 8.47 | 8.37 | 8.38 | 359102.0 |
May 03, 2024 | 8.33 | 8.445 | 8.27 | 8.44 | 340077.0 |
May 02, 2024 | 8.18 | 8.28 | 8.16 | 8.21 | 283857.0 |
May 01, 2024 | 8.02 | 8.26 | 7.97 | 8.13 | 396559.0 |
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 |
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
10.30
Average
11.06
Median
Aug 04 2021
Price Benchmarks
Midland States Bancorp Inc | 23.17 |
Bar Harbor Bankshares Inc | 26.78 |
Evans Bancorp Inc | 28.31 |
Park National Corp | 140.05 |
Tompkins Financial Corp | 48.54 |
Price Related Metrics
PE Ratio | 9.098 |
PS Ratio | 2.804 |
Price to Book Value | 0.7581 |
Earnings Yield | 10.99% |
Market Cap | 512.69M |
Normalized PE Ratio | 9.098 |