Heritage Commerce Stock Price History, HTBK Historical Prices

Add to My Stocks
$17.57 $0.12 (0.69%) HTBK stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download Heritage Commerce stock price history here. 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 $18.05 on Jun 06, 2018, and a low of $6.6 on Jun 20, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 17.35 17.62 16.95 17.57 115,853 25.84 5.62
2018-06-15 17.34 17.56 17.26 17.45 176,991 25.66 5.58
2018-06-14 17.62 17.62 17.34 17.45 174,527 25.66 5.58
2018-06-13 17.63 17.73 17.42 17.5 331,520 25.74 5.59
2018-06-12 17.84 17.96 17.53 17.58 91,579 25.85 5.62
2018-06-11 17.93 18.08 17.79 17.85 239,825 26.25 5.71
2018-06-08 18.01 18.09 17.93 17.94 100,400 26.38 5.74
2018-06-07 18.05 18.1 17.96 18.01 157,454 26.49 5.76
2018-06-06 17.6 18.05 17.6 18.05 187,196 26.54 5.77
2018-06-05 17.54 17.57 17.45 17.52 510,864 25.77 5.6
2018-06-04 17.42 17.67 17.42 17.54 161,425 25.79 5.61
2018-06-01 17.07 17.42 16.98 17.4 164,276 25.59 5.56
2018-05-31 17.01 17.21 16.99 17.06 130,070 25.09 5.45
2018-05-30 16.95 17.19 16.95 17.09 110,004 25.13 5.46
2018-05-29 16.95 17.05 16.71 16.87 128,174 24.81 5.39
2018-05-25 17.07 17.17 16.96 17.02 198,252 25.03 5.44
2018-05-24 17.17 17.18 16.42 17.09 160,486 25.13 5.46
2018-05-23 17.23 17.32 17.07 17.19 155,219 25.28 5.5
2018-05-22 17.03 17.43 16.12 17.23 179,195 25.34 5.51
2018-05-21 16.92 17.19 16.92 17.03 335,282 25.04 5.44
2018-05-18 17.12 17.14 16.8 16.9 144,533 24.85 5.4
2018-05-17 16.63 17.1 16.57 17.03 132,986 25.04 5.44
2018-05-16 16.83 16.91 16.73 16.81 210,604 24.72 5.37
2018-05-15 16.67 16.92 16.67 16.83 69,204 24.75 5.38
2018-05-14 16.86 16.88 16.66 16.73 130,538 24.6 5.35
2018-05-11 16.87 16.99 16.81 16.82 114,970 24.74 5.38
2018-05-10 17.05 17.17 16.84 16.87 164,607 24.81 5.39
2018-05-09 16.97 17.16 16.87 17.11 118,065 25.16 5.47
2018-05-08 16.8 17.03 16.8 17 88,251 25 5.44
2018-05-07 16.79 16.95 16.6 16.8 87,077 24.71 5.37
2018-05-04 16.54 16.89 16.47 16.73 132,609 24.6 5.35
2018-05-03 16.83 16.83 16.53 16.6 93,783 24.41 5.31
2018-05-02 16.73 17.1 16 16.91 267,839 24.87 5.41
2018-05-01 16.5 16.82 16.21 16.8 187,298 24.71 5.37
2018-04-30 17 17 16.48 16.49 134,087 24.25 5.27
2018-04-27 16.83 17.18 16.82 16.85 115,571 24.78 5.39
2018-04-26 16.74 16.95 16.45 16.78 58,430 27.07 5.5
2018-04-25 16.82 16.86 16.64 16.75 121,688 27.02 5.49
2018-04-24 16.67 16.85 16.57 16.83 224,767 27.15 5.52
2018-04-23 16.56 16.67 16.52 16.59 109,525 26.76 5.44
2018-04-20 16.32 16.53 16.29 16.49 59,920 26.6 5.41
2018-04-19 16.22 16.45 16.22 16.38 75,662 26.42 5.37
2018-04-18 16.31 16.39 16.23 16.23 79,286 26.18 5.32
2018-04-17 16.45 16.47 16.19 16.28 75,035 26.26 5.34
2018-04-16 16.3 16.46 16.17 16.4 100,056 26.45 5.38
2018-04-13 16.55 16.55 16.17 16.21 58,793 26.15 5.31
2018-04-12 16.46 16.57 16.4 16.46 312,117 26.55 5.4
2018-04-11 16.46 16.5 16.25 16.4 252,962 26.45 5.38
2018-04-10 16.42 16.58 16.19 16.51 58,966 26.63 5.41
2018-04-09 16.42 16.54 16.25 16.26 49,653 26.23 5.33
2018-04-06 16.51 16.55 16.12 16.26 100,339 26.23 5.33
2018-04-05 16.55 16.64 16.37 16.59 58,204 26.76 5.44
2018-04-04 16.18 16.5 16.18 16.43 60,493 26.5 5.39
2018-04-03 16.4 16.74 16.15 16.34 88,836 26.36 5.36
2018-04-02 16.5 16.61 16.16 16.33 125,175 26.34 5.35
2018-03-30 0 0 0 16.48 0 - -
2018-03-29 16.57 16.76 16.48 16.48 108,441 26.58 5.4
2018-03-28 16.43 16.66 16.25 16.53 133,920 26.66 5.42
2018-03-27 16.61 16.69 16.28 16.35 106,819 26.37 5.36
2018-03-26 16.4 17.16 16.27 16.58 84,100 26.74 5.44
2018-03-23 16.57 16.85 16.18 16.18 192,264 26.1 5.3
2018-03-22 16.91 16.98 16.54 16.56 82,012 26.71 5.43
2018-03-21 17.12 17.17 16.87 17.03 111,020 27.47 5.58
2018-03-20 17.15 17.2 16.97 17.13 151,979 27.63 5.62
2018-03-19 17.08 17.1 16.79 17.06 96,533 27.52 5.59
2018-03-16 16.95 17.19 16.95 17.07 222,627 27.53 5.6
2018-03-15 17.02 17.05 15.3 16.98 99,869 27.39 5.57
2018-03-14 17.28 17.28 16.89 16.94 189,668 27.32 5.55
2018-03-13 16.76 16.9 16.64 16.84 91,382 27.16 5.52
2018-03-12 16.89 16.9 16.69 16.7 94,127 26.94 5.47
2018-03-09 16.54 16.83 16.47 16.83 77,522 27.15 5.52
2018-03-08 16.57 16.57 16.34 16.47 88,695 26.57 5.4
2018-03-07 16.35 16.6 16.35 16.54 75,162 26.68 5.42
2018-03-06 16.24 16.42 16.02 16.4 66,426 26.45 5.38
2018-03-05 15.96 16.3 15.73 16.22 91,315 26.16 5.32
2018-03-02 15.73 16.06 15.61 16.02 111,702 25.84 5.25
2018-03-01 15.76 15.95 15.56 15.82 131,281 25.52 5.19
2018-02-28 16.21 16.29 15.75 15.78 156,044 25.45 5.17
2018-02-27 16.41 16.58 16.17 16.18 131,228 26.1 5.3
2018-02-26 16.5 16.5 16.26 16.43 156,348 26.5 5.39
2018-02-23 16.27 16.43 16.19 16.41 181,970 26.47 5.38
2018-02-22 16.27 16.28 16.14 16.2 199,267 26.13 5.31
2018-02-21 16.13 16.31 16.13 16.24 131,502 26.19 5.32
2018-02-20 16.2 16.35 16.01 16.07 131,072 25.92 5.27
2018-02-19 0 0 0 16.27 0 - -
2018-02-16 15.88 16.33 15.88 16.27 134,064 26.24 5.33
2018-02-15 15.97 16.04 15.9 15.95 107,037 25.73 5.23
2018-02-14 15.6 15.9 15.6 15.88 141,389 25.61 5.21
2018-02-13 15.64 15.75 15.56 15.7 119,315 25.32 5.15
Get more Data

Heritage Commerce Stock History 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 Stock Price History: Past 5 years

Max Stock Price18.05Jun 06,2018
Min Stock Price6.6Jun 20,2013
Avg Stock Price10.97

Heritage Commerce Historical PE ratio: Past 5 years

Max PE Ratio27.63Mar 20,2018
Min PE Ratio16.57Nov 04,2016
Avg PE Ratio21.29

Heritage Commerce Historical PS ratio: Past 5 years

Max PS Ratio5.77Jun 06,2018
Min PS Ratio3.24Mar 04,2015
Avg PS Ratio4.13

HTBK Industry Peers

Company Price Change (%)
Wilshire (WIBC)10.740.2 (1.83%)
First National Bank Alaska (FBAK)215010 (0.46%)
Western Alliance (WAL)61.680.19 (0.31%)
Trico Bancshares (TCBK)38.930.08 (0.21%)
American River (AMRB)15.790.21 (1.31%)
Central Valley Comm. Bancorp (CVCY)21.80.14 (0.65%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)

Heritage Commerce share price history helps an investor analyze a company's history and do 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 115,853 typically implies breaking news or earnings release. HTBK stock saw a high of $17.62, and a low of $16.95 on last trading day. Heritage Commerce historical P/S ratio was at a high of 5.77 on Jun 06, 2018 and a low of 3.24 on Mar 04, 2015.