Heritage Commerce Price Trends

Heritage Commerce Corp (HTBK)

10.64 -0.20 (-1.85%) USD | NASDAQ | Nov 14, 12:30

Price Chart

Historical Price Data

View and export this data back to 1998. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 13, 2024	10.86	11.01	10.80	10.84	430671.0
Nov 12, 2024	10.77	10.98	10.52	10.79	288906.0
Nov 11, 2024	10.67	10.98	10.65	10.85	279812.0
Nov 08, 2024	10.41	10.58	10.31	10.48	273672.0
Nov 07, 2024	10.80	10.80	10.35	10.40	399217.0
Nov 06, 2024	10.41	11.00	10.29	10.97	1.157M
Nov 05, 2024	9.58	9.735	9.545	9.71	385375.0
Nov 04, 2024	9.63	9.645	9.45	9.56	272317.0
Nov 01, 2024	9.78	9.84	9.62	9.65	246893.0
Oct 31, 2024	9.97	10.02	9.70	9.71	275398.0
Oct 30, 2024	9.85	10.14	9.80	9.93	395033.0
Oct 29, 2024	9.91	9.985	9.845	9.88	371668.0
Oct 28, 2024	9.62	10.04	9.56	9.98	540652.0
Oct 25, 2024	9.92	9.92	9.47	9.51	255574.0
Oct 24, 2024	9.75	9.82	9.57	9.69	274718.0
Oct 23, 2024	9.60	9.735	9.59	9.71	316141.0
Oct 22, 2024	9.47	9.605	9.435	9.59	222298.0
Oct 21, 2024	9.85	10.02	9.45	9.47	259282.0
Oct 18, 2024	10.00	10.00	9.805	9.82	247063.0
Oct 17, 2024	9.89	10.00	9.81	10.00	197079.0
Oct 16, 2024	9.81	9.99	9.80	9.89	476242.0
Oct 15, 2024	9.76	9.96	9.73	9.78	493126.0
Oct 14, 2024	9.80	9.85	9.69	9.74	279899.0
Oct 11, 2024	9.58	9.885	9.58	9.77	615055.0
Oct 10, 2024	9.51	9.655	9.44	9.57	168243.0

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).

Read full definition.

Price Range, Past 5 Years

6.20

Minimum

Sep 24 2020

14.69

Maximum

Nov 15 2022

10.06

Average

9.89

Median

Mar 05 2021

Price Benchmarks

Hope Bancorp Inc	13.60
Bar Harbor Bankshares Inc	35.11
Evans Bancorp Inc	44.08
Park National Corp	193.36
Tompkins Financial Corp	74.11

Price Related Metrics

PE Ratio	14.99
PS Ratio	3.842
Price to Book Value	0.9516
Earnings Yield	6.67%
Market Cap	652.20M
Normalized PE Ratio	14.99