Heritage Commerce Stock Price History, HTBK Historical Prices

Add to My Stocks
$16.27 $0.32 (2.01%) HTBK stock closing price Feb 16, 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 $16.73 on Jan 17, 2018, and a low of $6.36 on Apr 02, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 15.95 106,814 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
2018-02-12 15.93 15.96 15.45 15.71 215,740 25.34 5.15
2018-02-09 15.47 15.53 15.15 15.4 149,872 24.84 5.05
2018-02-08 15.45 15.63 15.3 15.33 339,185 24.73 5.03
2018-02-07 15.2 15.46 14.83 15.39 116,365 24.82 5.05
2018-02-06 15.1 15.55 15.07 15.3 203,259 24.68 5.02
2018-02-05 15.89 16.07 15.26 15.27 181,064 24.63 5.01
2018-02-02 16 16.25 15.96 16 115,630 25.81 5.25
2018-02-01 15.99 16.11 15.84 16.06 269,148 25.9 5.26
2018-01-31 15.97 16.08 15.89 16.01 161,220 25.82 5.25
2018-01-30 15.89 16.1 15.84 15.96 127,515 25.74 5.23
2018-01-29 16.04 16.41 15.9 15.96 155,693 25.74 5.23
2018-01-26 15.36 16.14 15.35 15.98 183,918 20.75 5.4
2018-01-25 16.22 16.22 15.94 16.05 108,439 20.84 5.43
2018-01-24 16.33 16.33 16.09 16.16 115,129 20.99 5.46
2018-01-23 16.5 16.52 16.22 16.3 89,330 21.17 5.51
2018-01-22 16.52 16.55 16.36 16.52 167,664 21.46 5.59
2018-01-19 16.46 16.72 16.46 16.57 103,454 21.52 5.6
2018-01-18 16.66 16.7 16.41 16.48 139,032 21.4 5.57
2018-01-17 16.58 16.75 16.37 16.73 144,651 21.73 5.66
2018-01-16 16.65 16.8 16.5 16.5 165,069 21.43 5.58
2018-01-11 16.04 16.27 15.87 16.25 138,828 21.1 5.49
2018-01-10 15.72 16.18 15.72 16.01 185,066 20.79 5.41
2018-01-09 15.57 15.86 15.55 15.65 126,592 20.33 5.29
2018-01-08 15.61 15.65 15.44 15.54 116,716 20.18 5.25
2018-01-05 15.4 15.62 15.28 15.6 303,917 20.26 5.27
2018-01-04 15.4 15.54 15.35 15.38 183,641 19.97 5.2
2018-01-03 15.33 15.4 15.16 15.38 243,690 19.97 5.2
2018-01-02 15.34 15.47 15.15 15.33 217,460 19.91 5.18
2017-12-29 15.67 15.79 15.3 15.32 142,723 19.9 5.18
2017-12-28 15.58 15.67 15.49 15.62 114,314 20.29 5.28
2017-12-27 15.53 15.6 15.48 15.52 428,079 20.16 5.25
2017-12-26 15.57 15.72 15.44 15.53 180,185 20.17 5.25
2017-12-22 15.65 15.7 15.54 15.54 261,750 20.18 5.25
2017-12-21 15.75 16.09 15.65 15.7 326,548 20.39 5.31
2017-12-20 15.62 16.4 15.49 15.7 730,877 20.39 5.31
2017-12-19 15.74 15.75 15.49 15.51 70,308 20.14 5.24
2017-12-18 15.51 15.89 15.51 15.67 105,624 20.35 5.3
2017-12-15 15.35 15.65 15.21 15.4 393,459 20 5.21
2017-12-14 15.83 15.9 15.31 15.37 96,547 19.96 5.2
2017-12-13 15.65 16.02 15.63 15.8 154,107 20.52 5.34
2017-12-12 15.69 15.82 15.59 15.61 74,444 20.27 5.28
2017-12-11 15.86 15.94 14.95 15.65 73,746 20.33 5.29
2017-12-08 16.23 16.23 15.83 15.86 39,055 20.6 5.36
2017-12-07 16.15 16.36 16 16.11 142,442 20.92 5.45
2017-12-06 16.16 16.39 16.15 16.15 64,608 20.97 5.46
2017-12-05 16.41 16.43 16.15 16.15 63,303 20.97 5.46
2017-12-04 16.45 16.63 16.32 16.35 81,057 21.23 5.53
2017-12-01 16.21 16.26 15.48 16.19 68,251 21.03 5.47
2017-11-30 16.38 16.41 16.05 16.23 149,447 21.08 5.49
2017-11-29 15.84 16.37 15.83 16.25 108,070 21.1 5.49
2017-11-28 15.46 15.78 15.42 15.75 423,722 20.46 5.32
2017-11-27 15.28 15.51 15.28 15.42 51,313 20.03 5.21
2017-11-24 15.46 15.46 15.26 15.28 30,490 19.84 5.17
2017-11-23 0 0 0 15.39 0 - -
2017-11-22 15.5 15.61 15.38 15.39 60,113 19.99 5.2
2017-11-21 15.5 15.6 15.38 15.47 55,752 20.09 5.23
2017-11-20 15.36 15.42 15.24 15.41 51,277 20.01 5.21
2017-11-17 15.01 15.36 14.94 15.28 77,070 19.84 5.17
2017-11-16 14.89 15.17 14.83 15.13 84,628 19.65 5.12
2017-11-15 14.66 14.95 14.65 14.81 67,030 19.23 5.01
2017-11-14 14.73 14.86 14.73 14.8 43,477 19.22 5
2017-11-13 14.67 14.86 14.66 14.8 55,144 19.22 5
2017-11-10 14.75 14.86 14.69 14.72 38,960 19.12 4.98
2017-11-09 14.63 14.78 14.59 14.69 72,370 19.08 4.97
2017-11-08 14.92 14.92 14.64 14.77 56,742 19.18 4.99
2017-11-07 15.41 15.44 14.97 15.01 53,847 19.49 5.07
2017-11-06 15.4 15.47 15.28 15.4 64,167 20 5.21
2017-11-03 15.5 15.5 15.3 15.43 94,649 20.04 5.22
2017-11-02 15.34 15.5 15.21 15.49 129,665 20.12 5.24
2017-11-01 15.55 15.55 15.2 15.34 172,765 19.92 5.19
2017-10-31 15.19 15.41 15.06 15.38 195,779 19.97 5.2
2017-10-30 15.3 15.3 15.03 15.09 96,662 19.6 5.1
2017-10-27 14.75 15.25 14.7 15.24 215,683 19.79 5.15
2017-10-26 14.65 14.7 14.57 14.65 48,096 20.07 5.14
2017-10-25 14.65 14.71 14.52 14.63 67,487 20.04 5.13
2017-10-24 14.65 14.7 14.58 14.6 61,363 20 5.12
2017-10-23 14.7 14.77 14.56 14.6 88,722 20 5.12
2017-10-20 14.7 14.81 14.68 14.7 63,841 20.14 5.15
2017-10-19 14.6 14.7 14.57 14.68 47,423 20.11 5.15
2017-10-18 14.7 14.74 14.65 14.66 46,468 20.08 5.14
2017-10-17 14.75 14.83 14.68 14.68 67,424 20.11 5.15
2017-10-16 14.77 14.82 14.64 14.75 120,899 20.21 5.17
2017-10-13 14.63 14.8 14.51 14.68 65,588 20.11 5.15
2017-10-12 14.78 14.79 14.59 14.66 65,239 20.08 5.14
2017-10-11 14.77 14.85 14.62 14.75 113,253 20.21 5.17
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 Price16.73Jan 17,2018
Min Stock Price6.36Apr 02,2013
Avg Stock Price10.31

Heritage Commerce Historical PE ratio: Past 5 years

Max PE Ratio26.24Feb 16,2018
Min PE Ratio16.57Nov 04,2016
Avg PE Ratio21.15

Heritage Commerce Historical PS ratio: Past 5 years

Max PS Ratio5.66Jan 17,2018
Min PS Ratio3.24Mar 04,2015
Avg PS Ratio4.01

HTBK Industry Peers

Company Price Change (%)
Cu Bancorp (CUNB)37.50 (0%)
Pacific Continental (PCBK)280 (0%)
Western Alliance (WAL)61.160.82 (1.36%)
Trico Bancshares (TCBK)380.37 (0.98%)
American River (AMRB)15.210 (0%)
Central Valley Comm. Bancorp (CVCY)19.640.28 (1.45%)
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 134,064 typically implies breaking news or earnings release. HTBK stock saw a high of $16.33, and a low of $15.88 on last trading day. Heritage Commerce historical P/S ratio was at a high of 5.66 on Jan 17, 2018 and a low of 3.24 on Mar 04, 2015.