Heritage Commerce Stock Price History (NASDAQ:HTBK)

Add to My Stocks
$13.46 $0.01 (0.07%) HTBK stock closing price Mar 27, 2017 (Closing)

View and download Heritage Commerce stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Heritage Commerce P/E ratio data for the stock. The Heritage Commerce stock price history chart shows that the stock price was at a high of 26.65 on 21 Mar, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2713.2113.5013.1913.468142318.694.81
2017-03-2413.5013.6213.3713.454019418.684.81
2017-03-2313.1713.4913.1713.413517118.634.80
2017-03-2213.3013.3512.8613.209688118.334.72
2017-03-2113.9313.9313.3513.3612551818.564.78
2017-03-2014.0214.1613.8313.873718819.264.96
2017-03-1713.9314.2313.9013.9925117319.435.00
2017-03-1613.8714.0513.7913.997540019.435.00
2017-03-1514.0514.1613.8813.906056919.314.97
2017-03-1413.9514.1013.8214.037108819.495.02
2017-03-1313.7814.1813.7814.007040119.445.01
2017-03-1014.1314.1313.8213.897641919.294.97
2017-03-0913.8514.0613.8513.996157619.435.00
2017-03-0814.2414.2413.8313.855921919.244.95
2017-03-0714.1014.2214.0914.115247119.605.05
2017-03-0614.0214.4913.8914.177846919.685.07
2017-03-0314.1314.1313.9614.083255019.565.04
2017-03-0214.4614.5014.0414.057653219.515.02
2017-03-0114.4914.5314.2514.485947320.115.18
2017-02-2814.4214.6914.1114.2010099919.725.08
2017-02-2714.3714.4914.2414.426006020.035.16
2017-02-2414.2914.4314.2314.409313920.005.15
2017-02-2314.2214.3914.1414.317338419.885.12
2017-02-2214.1814.3714.0914.345776119.925.13
2017-02-2114.3014.3014.1014.256475819.795.10
2017-02-1714.3914.4113.7114.215986819.745.08
2017-02-1614.2214.4114.1914.3911474519.995.15
2017-02-1514.1014.3614.0514.2711453819.825.10
2017-02-1413.9014.1913.6014.1410281819.645.06
2017-02-1313.9214.0713.8213.9215560419.334.98
2017-02-1013.7513.8413.6313.826711019.194.94
2017-02-0913.6013.8013.6013.717317619.044.90
2017-02-0813.7113.7113.4013.6110607418.904.87
2017-02-0714.1614.1913.8113.8310197019.214.95
2017-02-0614.1214.2013.9514.107957019.585.04
2017-02-0313.8614.2913.8614.2316495319.765.09
2017-02-0213.8513.8713.6913.768761919.114.92
2017-02-0114.1514.2813.7913.8618909819.254.96
2017-01-3113.9114.1813.9014.0415776219.505.02
2017-01-3013.9614.1613.9614.0216084019.475.01
2017-01-2714.7014.7014.3014.4213721320.035.16
2017-01-2614.4014.5214.3314.4011680622.154.59
2017-01-2514.5014.6914.4014.445059522.224.60
2017-01-2414.1814.4014.0614.3715227322.114.58
2017-01-2314.1514.4714.1114.1411534821.754.51
2017-01-2014.0014.1914.0014.1411044821.754.51
2017-01-1914.1414.2013.9214.0013136221.544.46
2017-01-1814.0814.1913.7914.1419377921.754.51
2017-01-1714.4614.4613.8113.9815162021.514.46
2017-01-160.000.000.0014.420N/AN/A
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
2017-01-020.000.000.0014.430N/AN/A
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
2016-12-260.000.000.0014.060N/AN/A
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
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 14.48 Mar 01,2017
Min Stock Price 5.96 Jun 21,2012
Avg Stock Price 8.89

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 21.79

Heritage Commerce Historical PS ratio: Past 5 years

Max PS Ratio 5.18 Mar 01,2017
Min PS Ratio 2.71 Nov 07,2012
Avg PS Ratio 3.7

HTBK Industry Peers

Company Price Change (%)
First National Bank Alaska (FBAK)175010 (0.57%)
Pacific Continental (PCBK)23.850.2 (0.85%)
Wilshire (WIBC)10.740.2 (1.83%)
Svb Financial (SIVB)178.70.76 (0.43%)
First Republic Bank (FRC)90.340.58 (0.64%)
Western Alliance (WAL)46.830.82 (1.72%)
Trico Bancshares (TCBK)33.90.08 (0.24%)

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 daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 13.45 and 40194 shares of HTBK were traded on 24 Mar, 2017. Heritage Commerce historical P/S ratio was at a high of 5.18 on 01 Mar, 2017 and a low of 0.4 on 09 Nov, 2009. .