Heritage Commerce Corp
HTBKNASDAQFinancial Services
$13.45
+$13.45(+3.07%)
Market Cap$828429670
P/E Ratio—
52W High$13.83
52W Low$8.56
Heritage Commerce Corp (HTBK) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
htbk · EOD price history · split-adj. · FMP · as of Apr 21, 2026
5-Year High5Y
$14.87
Nov 18, 2022
-9.5% from here
5-Year Low5Y
$6.69
May 4, 2023
+101.0% from low
IPO Priceadj.
$8.79
Jul 20, 1998
+53.0% since IPO
1 Year Ago
$9.54
Jun 9, 2025
+41.0% in 1Y
5 Years Ago
$12.02
Jun 8, 2021
+11.9% in 5Y
10 Years Ago
$10.96
Jun 8, 2016
+22.7% in 10Y
Historical Price Data · HTBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0K | +0.00% |
| Apr 20, 2026 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0K | +0.00% |
| Apr 17, 2026 | $13.22 | $13.73 | $13.20 | $13.45 | $13.45 | 3.9M | +1.74% |
| Apr 16, 2026 | $13.21 | $13.32 | $13.04 | $13.05 | $13.05 | 857K | -1.21% |
| Apr 15, 2026 | $13.24 | $13.38 | $12.94 | $13.19 | $13.19 | 1.4M | -0.38% |
| Apr 14, 2026 | $13.29 | $13.39 | $13.19 | $13.30 | $13.30 | 403K | +0.08% |
| Apr 13, 2026 | $13.27 | $13.40 | $13.23 | $13.37 | $13.37 | 384K | +0.75% |
| Apr 10, 2026 | $13.42 | $13.44 | $13.22 | $13.37 | $13.37 | 929K | -0.37% |
| Apr 9, 2026 | $12.99 | $13.50 | $12.99 | $13.46 | $13.46 | 436K | +3.62% |
| Apr 8, 2026 | $13.12 | $13.36 | $13.08 | $13.21 | $13.21 | 537K | +0.69% |
| Apr 7, 2026 | $12.79 | $12.92 | $12.76 | $12.89 | $12.89 | 515K | +0.78% |
| Apr 6, 2026 | $12.71 | $12.87 | $12.47 | $12.80 | $12.80 | 397K | +0.71% |
| Apr 2, 2026 | $12.40 | $12.80 | $12.40 | $12.73 | $12.73 | 626K | +2.66% |
| Apr 1, 2026 | $12.45 | $12.78 | $12.45 | $12.63 | $12.63 | 656K | +1.45% |
| Mar 31, 2026 | $12.44 | $12.58 | $12.28 | $12.48 | $12.48 | 755K | +0.32% |
| Mar 30, 2026 | $12.20 | $12.34 | $12.16 | $12.26 | $12.26 | 591K | +0.49% |
| Mar 27, 2026 | $12.31 | $12.34 | $12.14 | $12.17 | $12.17 | 635K | -1.14% |
| Mar 26, 2026 | $12.21 | $12.41 | $12.21 | $12.39 | $12.39 | 900K | +1.47% |
| Mar 25, 2026 | $12.39 | $12.49 | $12.21 | $12.37 | $12.37 | 814K | -0.16% |
| Mar 24, 2026 | $12.30 | $12.61 | $12.26 | $12.41 | $12.41 | 704K | +0.89% |
Showing 1–20 of 1,222 records
Annual Stock Price Performance · HTBK
Jan 1 → Dec 31 · 6 years2026+11.5%$12.06 → $13.45
+11.5%
2025+26.6%$9.49 → $12.01
+26.6%
2024-4.7%$9.84 → $9.38
-4.7%
2023-23.6%$12.99 → $9.92
-23.6%
2022+8.7%$11.96 → $13.00
+8.7%
2021+0.1%$11.93 → $11.94
+0.1%
Best Year2025 · +26.6%
Worst Year2023 · -23.6%
Positive Years4 / 6
Avg Annual Return+3.1%
6Y Total Return+12.7%
6Y CAGR~+2.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HTBK?
If you invested $1,000 in HTBK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,227
Total Return+22.7%
CAGR~+2.1% / yr
Profit+$227
Based on Jun 8, 2016 · $10.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Heritage Commerce Corp (HTBK) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $13.45. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
HTBK price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
HTBK historical stock pricesFMP EOD datasplit-adjusted OHLCV