Heritage Commerce Stock Price History (NASDAQ:HTBK)

Add to My Stocks
$14.14 $0.14 (1%) HTBK stock closing price Jan 20, 2017 (Closing)

Heritage Commerce stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Heritage Commerce P/E ratio, and PS ratio. The Heritage Commerce stock price history chart shows that the stock price reached a high of 27.25 on 08 Feb, 2007, and a low of 2.5 on 08 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1314.4814.6714.3414.4216411022.194.60
2017-01-1214.4114.4313.5214.3516513622.084.58
2017-01-1114.3314.5514.1014.4716563722.264.61
2017-01-1013.8414.4113.7714.2846373721.974.55
2017-01-0913.9614.0213.6713.749653621.144.38
2017-01-0614.0714.1213.9514.035370321.594.47
2017-01-0514.3014.3513.9314.028495621.574.47
2017-01-0414.2414.3914.1314.3211546522.034.57
2017-01-0314.4614.5514.0814.0913530021.684.49
2016-12-3014.3514.4814.2014.4317512922.204.60
2016-12-2914.3914.5514.1014.3712424922.114.58
2016-12-2814.2214.4914.2214.4615028122.254.61
2016-12-2714.0414.3114.0014.2819898921.974.55
2016-12-2314.0314.0813.9214.065665321.634.48
2016-12-2214.2214.2514.0114.0911775321.684.49
2016-12-2114.2814.2813.9714.169485421.794.51
2016-12-2013.9714.2113.9314.1717542421.804.52
2016-12-1913.9013.9713.6313.8815001121.354.43
2016-12-1613.8314.0013.7013.9648542721.484.45
2016-12-1513.8413.9013.7113.7717404721.194.39
2016-12-1413.8314.2013.6313.7516208721.154.38
2016-12-1313.9214.0113.7913.929372121.424.44
2016-12-1214.0514.1813.5113.9022364621.394.43
2016-12-0913.8214.0513.6913.9935786121.524.46
2016-12-0813.1313.8813.1313.7430168521.144.38
2016-12-0713.1613.2913.0413.2132445520.324.21
2016-12-0613.0013.3912.9913.2049483220.314.21
2016-12-0512.7813.1012.7413.0329029420.054.15
2016-12-0212.5012.7512.4912.7238180519.574.06
2016-12-0112.4612.6012.2512.45321565419.153.97
2016-11-3012.4812.5512.2012.3969350619.063.95
2016-11-2912.5012.5412.3312.3714513819.033.94
2016-11-2812.5612.6112.4412.4931586819.223.98
2016-11-2512.6012.6612.3412.516778519.253.99
2016-11-240.000.000.0012.590N/AN/A
2016-11-2312.4612.6712.4212.5923763319.374.01
2016-11-2212.4912.5912.1012.4695804019.173.97
2016-11-2112.4312.7412.0012.49136476319.223.98
2016-11-1812.1512.4411.7512.43120680819.123.96
2016-11-1712.0612.3111.7512.15195150218.693.87
2016-11-1611.9512.0511.9412.0010259618.463.83
2016-11-1511.8712.0311.7411.9614891518.403.81
2016-11-1412.2612.3011.8211.928407318.343.80
2016-11-1111.6712.4011.6712.0718043218.573.85
2016-11-1011.4511.7911.1811.6713369517.953.72
2016-11-0910.8311.4010.8311.3712937517.493.63
2016-11-0810.8310.9310.6110.844150716.683.46
2016-11-0710.8711.0110.2310.875828216.723.47
2016-11-0410.8510.8710.6610.773673916.573.43
2016-11-0310.8410.9210.6710.893623816.753.47
2016-11-0210.8710.8710.7110.805352816.623.44
2016-11-0110.8510.9010.7110.866830516.713.46
2016-10-3110.9811.0610.8010.859541416.693.46
2016-10-2810.6511.0510.5311.0210018816.953.51
2016-10-2710.9010.9010.7410.773169818.903.44
2016-10-2610.8210.9610.8010.822656418.983.46
2016-10-2510.9710.9710.8110.906460619.123.48
2016-10-2410.8511.0710.8510.933646819.183.49
2016-10-2110.8010.9510.7110.852753719.043.47
2016-10-2010.8610.9410.7910.913500719.143.48
2016-10-1910.6910.9610.6910.863349619.053.47
2016-10-1810.8510.8810.6710.755679818.863.43
2016-10-1710.7810.9410.7710.862644219.053.47
2016-10-1410.7710.9310.7710.833563919.003.46
2016-10-1310.7910.8410.7510.773639718.903.44
2016-10-1210.8811.0410.6810.988993319.263.51
2016-10-1110.8610.9910.7810.875307819.073.47
2016-10-1010.7810.9510.7310.913185919.143.48
2016-10-0710.9510.9510.6710.813198918.973.45
2016-10-0610.8411.0010.3910.944264419.193.49
2016-10-0510.6910.9910.6910.915296419.143.48
2016-10-0410.8210.9410.6310.715802918.793.42
2016-10-0310.8610.9410.6610.822662218.983.46
2016-09-3010.9211.0810.8910.945971019.193.49
2016-09-2911.0511.1410.8610.874232319.073.47
2016-09-2811.0811.1611.0111.125103519.513.55
2016-09-2711.0511.1311.0511.086119219.443.54
2016-09-2611.3011.3011.0911.093835019.463.54
2016-09-2311.4311.5011.3311.394866319.983.64
2016-09-2211.3511.4811.3311.485953320.143.67
2016-09-2111.3211.3611.2111.357337319.913.63
2016-09-2011.3811.3811.3011.314380319.843.61
2016-09-1911.2611.3611.2611.305451719.833.61
2016-09-1611.3411.3511.0111.1922840919.633.57
2016-09-1511.1911.3511.1811.294157519.813.61
2016-09-1411.2411.4011.1911.245699019.723.59
2016-09-1311.2811.2811.0511.147107119.543.56
2016-09-1211.2511.4111.1111.385444919.973.63
2016-09-0911.4511.4911.2611.286644119.793.60
Get more Data

Heritage Commerce Stock Chart

View HTBK PE ratio, PS ratio stocks charts and compare with peers.
HTBK Chart
Note: Compare Heritage Commerce stock price history with the index and industry peers.

Heritage Commerce Historical Prices: Past 5 years

Max Stock Price 14.47 Jan 11,2017
Min Stock Price 4.9 Jan 30,2012
Avg Stock Price 8.55

Heritage Commerce Historical PE ratio: Past 5 years

Max PE Ratio 27.04 Jan 02,2013
Min PE Ratio 16.57 Nov 04,2016
Avg PE Ratio 21.8

Heritage Commerce Historical PS ratio: Past 5 years

Max PS Ratio 4.61 Dec 28,2016
Min PS Ratio 2.21 Jan 17,2012
Avg PS Ratio 3.62

HTBK Industry Peers

Company Price Change (%)
Pacific Continental (PCBK)26.050.3 (1.17%)
First National Bank Alaska (FBAK)17570 (0%)
Wilshire (WIBC)10.740.2 (1.83%)
Svb Financial (SIVB)170.111.52 (0.9%)
First Republic Bank (FRC)92.560.45 (0.49%)
Western Alliance (WAL)48.220.3 (0.63%)
Trico Bancshares (TCBK)34.710.52 (1.52%)

We provide Heritage Commerce historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Heritage Commerce stock analysis. Heritage Commerce stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. HTBK saw a high of 14.19, and a low of 14 on last trading day. Heritage Commerce historical P/S ratio was at a high of 4.61 on 11 Jan, 2017 and a low of 0.4 on 09 Nov, 2009. .