14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $7.74 $8.38 Friday, 21st Jun 2024 HTBK stock ended at $7.94. This is 0.634% more than the trading day before Thursday, 20th Jun 2024. During the day the stock fluctuated 1.53% from a day low at $7.85 to a day high of $7.97.
90 days $7.66 $8.63
52 weeks $7.66 $10.22

Historical Heritage Commerce Corp prices

Date Open High Low Close Volume
Jun 21, 2024 $7.92 $7.97 $7.85 $7.94 437 389
Jun 20, 2024 $7.92 $7.97 $7.89 $7.89 170 152
Jun 18, 2024 $7.88 $7.98 $7.87 $7.96 152 779
Jun 17, 2024 $7.81 $7.92 $7.74 $7.92 212 583
Jun 14, 2024 $7.83 $7.87 $7.76 $7.78 253 559
Jun 13, 2024 $8.04 $8.05 $7.87 $7.89 268 716
Jun 12, 2024 $8.09 $8.28 $8.00 $8.04 524 790
Jun 11, 2024 $7.87 $7.93 $7.82 $7.89 327 136
Jun 10, 2024 $7.96 $7.96 $7.83 $7.93 322 764
Jun 07, 2024 $7.95 $8.07 $7.92 $7.98 227 852
Jun 06, 2024 $7.94 $8.02 $7.86 $8.01 324 012
Jun 05, 2024 $8.03 $8.03 $7.80 $7.93 261 658
Jun 04, 2024 $7.98 $8.00 $7.90 $7.96 317 763
Jun 03, 2024 $8.27 $8.27 $7.99 $8.05 218 996
May 31, 2024 $8.15 $8.20 $8.09 $8.15 278 488
May 30, 2024 $8.03 $8.15 $8.03 $8.10 182 266
May 29, 2024 $8.04 $8.04 $7.91 $8.00 256 481
May 28, 2024 $8.19 $8.24 $8.11 $8.15 191 183
May 24, 2024 $8.21 $8.24 $8.11 $8.15 146 914
May 23, 2024 $8.33 $8.34 $8.11 $8.15 624 531
May 22, 2024 $8.35 $8.38 $8.28 $8.31 155 576
May 21, 2024 $8.38 $8.40 $8.35 $8.37 118 702
May 20, 2024 $8.50 $8.57 $8.36 $8.36 166 275
May 17, 2024 $8.47 $8.58 $8.45 $8.50 186 169
May 16, 2024 $8.41 $8.47 $8.37 $8.41 184 336

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HTBK stock historical prices to predict future price movements?
Trend Analysis: Examine the HTBK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HTBK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Heritage Commerce Corp

Heritage Commerce Corp operates as the bank holding company for Heritage Bank of Commerce that provides various commercial and personal banking services to residents and the business/professional community in California. Its deposit products for business banking and retail markets include interest and non-interest bearing demand, savings, and money market accounts, as well as certificates of deposit and time deposits. The company's loan portfolio... HTBK Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT