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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
htbk · 日线历史（复权）· FMP · 截至 2026年4月21日
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
$11.81
Jun 9, 2021
+13.9% in 5Y
10 Years Ago
$10.95
Jun 9, 2016
+22.8% 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$1,228
Total Return+22.8%
CAGR~+2.1% / yr
Profit+$228
Based on Jun 9, 2016 · $10.95Split & 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.
关于价格历史与 OHLCV 数据
Heritage Commerce Corp（HTBK）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTBK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTBK 历史股价FMP 日线复权 OHLCV