Heritage Commerce Corp - Price History
Monthly price history for HTBK (Heritage Commerce Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.33 | $8.33 |
| March 2024 | $8.58 | $8.58 |
| February 2024 | $8.29 | $8.29 |
| January 2024 | $8.75 | $8.89 |
| December 2023 | $9.76 | $9.92 |
| November 2023 | $8.36 | $8.49 |
| October 2023 | $7.93 | $8.18 |
| September 2023 | $8.21 | $8.47 |
| August 2023 | $8.41 | $8.67 |
| July 2023 | $9.18 | $9.60 |
| June 2023 | $7.92 | $8.28 |
| May 2023 | $6.96 | $7.28 |
| April 2023 | $7.98 | $8.50 |
| March 2023 | $7.82 | $8.33 |
| February 2023 | $11.38 | $12.11 |
| January 2023 | $11.27 | $12.12 |
| December 2022 | $12.08 | $13 |
| November 2022 | $13.21 | $14.21 |
| October 2022 | $13.17 | $14.30 |
| September 2022 | $10.45 | $11.34 |
| August 2022 | $10.40 | $11.29 |
| July 2022 | $10.73 | $11.78 |
| June 2022 | $9.74 | $10.69 |
| May 2022 | $10.45 | $11.47 |
| April 2022 | $10.11 | $11.23 |
| March 2022 | $10.13 | $11.25 |
| February 2022 | $10.70 | $11.89 |
| January 2022 | $11.10 | $12.46 |
| December 2021 | $10.64 | $11.94 |
| November 2021 | $9.76 | $10.96 |
| October 2021 | $10.57 | $11.99 |
| September 2021 | $10.25 | $11.63 |
| August 2021 | $9.94 | $11.27 |
| July 2021 | $9.45 | $10.84 |
| June 2021 | $9.70 | $11.13 |
| May 2021 | $10.34 | $11.86 |
| April 2021 | $10.41 | $12.07 |
| March 2021 | $10.54 | $12.22 |
| February 2021 | $8.20 | $9.51 |
| January 2021 | $7.47 | $8.78 |
| December 2020 | $7.54 | $8.87 |
| November 2020 | $7.16 | $8.42 |
| October 2020 | $6.05 | $7.25 |
| September 2020 | $5.56 | $6.66 |
| August 2020 | $5.79 | $6.93 |
| July 2020 | $5.55 | $6.78 |
| June 2020 | $6.15 | $7.50 |
| May 2020 | $6.66 | $8.13 |
| April 2020 | $7.16 | $8.88 |
| March 2020 | $6.18 | $7.67 |
| February 2020 | $8.27 | $10.26 |
| January 2020 | $9.24 | $11.60 |
| December 2019 | $10.22 | $12.83 |
| November 2019 | $9.96 | $12.50 |
| October 2019 | $9.49 | $12.02 |
| September 2019 | $9.28 | $11.76 |
| August 2019 | $9.15 | $11.59 |
| July 2019 | $9.66 | $12.37 |
| June 2019 | $9.57 | $12.25 |
| May 2019 | $9.30 | $11.91 |
| April 2019 | $9.69 | $12.52 |
| March 2019 | $9.36 | $12.10 |
| February 2019 | $10.81 | $13.97 |
| January 2019 | $10.17 | $13.27 |
| December 2018 | $8.69 | $11.34 |
| November 2018 | $10.96 | $14.29 |
| October 2018 | $11.04 | $14.51 |
| September 2018 | $11.35 | $14.92 |
| August 2018 | $12.05 | $15.84 |
| July 2018 | $11.50 | $15.23 |
| June 2018 | $12.83 | $16.99 |
| May 2018 | $12.88 | $17.06 |
| April 2018 | $12.37 | $16.49 |
| March 2018 | $12.37 | $16.48 |
| February 2018 | $11.84 | $15.78 |
| January 2018 | $11.93 | $16.01 |
| December 2017 | $11.41 | $15.32 |
| November 2017 | $12.09 | $16.23 |
| October 2017 | $11.38 | $15.38 |
| September 2017 | $10.53 | $14.23 |
| August 2017 | $9.92 | $13.40 |
| July 2017 | $10.21 | $13.89 |
| June 2017 | $10.13 | $13.78 |
| May 2017 | $9.89 | $13.46 |
| April 2017 | $10.42 | $14.28 |
| March 2017 | $10.29 | $14.10 |
| February 2017 | $10.36 | $14.20 |
| January 2017 | $10.17 | $14.04 |
| December 2016 | $10.46 | $14.43 |
| November 2016 | $8.98 | $12.39 |
| October 2016 | $7.80 | $10.85 |
| September 2016 | $7.86 | $10.94 |
| August 2016 | $8.26 | $11.49 |
| July 2016 | $7.47 | $10.48 |
| June 2016 | $7.50 | $10.53 |
| May 2016 | $7.67 | $10.76 |
| April 2016 | $7.38 | $10.44 |
| March 2016 | $7.07 | $10.01 |
| February 2016 | $6.59 | $9.33 |
| January 2016 | $6.86 | $9.81 |
| December 2015 | $8.37 | $11.96 |
| November 2015 | $7.55 | $10.80 |
| October 2015 | $7.35 | $10.58 |
| September 2015 | $7.87 | $11.34 |
| August 2015 | $7.35 | $10.58 |
| July 2015 | $7.64 | $11.09 |
| June 2015 | $6.62 | $9.61 |
| May 2015 | $6.22 | $9.02 |
| April 2015 | $6.09 | $8.91 |
| March 2015 | $6.24 | $9.13 |
| February 2015 | $5.72 | $8.38 |
| January 2015 | $5.66 | $8.36 |
| December 2014 | $5.98 | $8.83 |
| November 2014 | $5.58 | $8.24 |
| October 2014 | $5.86 | $8.70 |
| September 2014 | $5.52 | $8.21 |
| August 2014 | $5.60 | $8.32 |
| July 2014 | $5.35 | $8 |
| June 2014 | $5.46 | $8.17 |
| May 2014 | $5.39 | $8.06 |
| April 2014 | $5.40 | $8.12 |
| March 2014 | $5.36 | $8.06 |
| February 2014 | $5.38 | $8.09 |
| January 2014 | $5.30 | $8.01 |
| December 2013 | $5.46 | $8.24 |
| November 2013 | $5.47 | $8.26 |
| October 2013 | $5.14 | $7.79 |
| September 2013 | $5.05 | $7.65 |
| August 2013 | $4.54 | $6.88 |
| July 2013 | $4.83 | $7.35 |
| June 2013 | $4.60 | $7 |
| May 2013 | $4.43 | $6.75 |
| April 2013 | $4.32 | $6.57 |
| March 2013 | $4.42 | $6.73 |
| February 2013 | $4.44 | $6.76 |
| January 2013 | $4.28 | $6.51 |
| December 2012 | $4.58 | $6.98 |
| November 2012 | $4.47 | $6.81 |
| October 2012 | $4.33 | $6.59 |
| September 2012 | $4.56 | $6.94 |
| August 2012 | $4.34 | $6.61 |
| July 2012 | $4.03 | $6.13 |
| June 2012 | $4.27 | $6.50 |
| May 2012 | $4.05 | $6.16 |
| April 2012 | $4.43 | $6.74 |
| March 2012 | $4.22 | $6.43 |
| February 2012 | $3.45 | $5.25 |
| January 2012 | $3.26 | $4.96 |
| December 2011 | $3.11 | $4.74 |
| November 2011 | $3.28 | $5 |
| October 2011 | $3.17 | $4.83 |
| September 2011 | $2.53 | $3.85 |
| August 2011 | $2.80 | $4.27 |
| July 2011 | $3.28 | $4.99 |
| June 2011 | $3.36 | $5.11 |
| May 2011 | $3.57 | $5.44 |
| April 2011 | $3.44 | $5.23 |
| March 2011 | $3.05 | $4.65 |
| February 2011 | $2.97 | $4.52 |
| January 2011 | $3.12 | $4.75 |
| December 2010 | $2.96 | $4.50 |
| November 2010 | $2.43 | $3.70 |
| October 2010 | $2.47 | $3.76 |
| September 2010 | $2.30 | $3.50 |
| August 2010 | $2.21 | $3.36 |
| July 2010 | $2.36 | $3.60 |
| June 2010 | $2.41 | $3.67 |
| May 2010 | $2.96 | $4.50 |
| April 2010 | $3.62 | $5.52 |
| March 2010 | $2.74 | $4.18 |
| February 2010 | $2.30 | $3.50 |
| January 2010 | $2.50 | $3.80 |
| December 2009 | $2.64 | $4.02 |
| November 2009 | $2.51 | $3.82 |
| October 2009 | $1.73 | $2.64 |
| September 2009 | $3.09 | $4.71 |
| August 2009 | $3.03 | $4.62 |
| July 2009 | $2.65 | $4.03 |
| June 2009 | $2.45 | $3.73 |
| May 2009 | $3.99 | $6.07 |
| April 2009 | $5.31 | $8.08 |
| March 2009 | $3.45 | $5.25 |
| February 2009 | $3.22 | $4.90 |
| January 2009 | $4.72 | $7.21 |
| December 2008 | $7.35 | $11.24 |
| November 2008 | $8.13 | $12.43 |
| October 2008 | $8.41 | $12.94 |
| September 2008 | $9.89 | $15.22 |
| August 2008 | $7.81 | $12.02 |
| July 2008 | $6.75 | $10.45 |
| June 2008 | $6.39 | $9.90 |
| May 2008 | $10.28 | $15.92 |
| April 2008 | $11.36 | $17.68 |
| March 2008 | $11.77 | $18.33 |
| February 2008 | $10.59 | $16.48 |
| January 2008 | $12.10 | $18.93 |
| December 2007 | $11.76 | $18.39 |
| November 2007 | $11.38 | $17.80 |
| October 2007 | $11.80 | $18.54 |
| September 2007 | $13.48 | $21.17 |
| August 2007 | $13.02 | $20.45 |
| July 2007 | $12.60 | $19.85 |
| June 2007 | $15.03 | $23.68 |
| May 2007 | $15.48 | $24.38 |
| April 2007 | $13.84 | $21.86 |
| March 2007 | $16.14 | $25.49 |
| February 2007 | $15.99 | $25.26 |
| January 2007 | $16.46 | $26.05 |
| December 2006 | $16.83 | $26.64 |
| November 2006 | $16.37 | $25.92 |
| October 2006 | $15.43 | $24.48 |
| September 2006 | $14.59 | $23.14 |
| August 2006 | $14.77 | $23.43 |
| July 2006 | $15.66 | $24.90 |
| June 2006 | $15.60 | $24.79 |
| May 2006 | $15.13 | $24.05 |
| April 2006 | $14.91 | $23.75 |
| March 2006 | $15.70 | $25 |
| February 2006 | $14.42 | $22.97 |
| January 2006 | $13.62 | $21.75 |
| December 2005 | $13.47 | $21.50 |
| November 2005 | $13.76 | $21.96 |
| October 2005 | $13.76 | $21.97 |
| September 2005 | $13.03 | $20.80 |
| August 2005 | $12.87 | $20.55 |
| July 2005 | $12.37 | $19.75 |
| June 2005 | $11.50 | $18.36 |
| May 2005 | $11.55 | $18.44 |
| April 2005 | $11.96 | $19.10 |
| March 2005 | $11.54 | $18.43 |
| February 2005 | $11.38 | $18.16 |
| January 2005 | $12.02 | $19.19 |
| December 2004 | $11.91 | $19.02 |
| November 2004 | $12.25 | $19.56 |
| October 2004 | $10.97 | $17.51 |
| September 2004 | $10.34 | $16.50 |
| August 2004 | $9.45 | $15.08 |
| July 2004 | $9.11 | $14.55 |
| June 2004 | $9.13 | $14.58 |
| May 2004 | $8.86 | $14.15 |
| April 2004 | $8.74 | $13.95 |
| March 2004 | $8.12 | $12.97 |
| February 2004 | $7.99 | $12.76 |
| January 2004 | $8.02 | $12.80 |
| December 2003 | $7.70 | $12.30 |
| November 2003 | $7.83 | $12.50 |
| October 2003 | $7.39 | $11.80 |
| September 2003 | $6.83 | $10.91 |
| August 2003 | $7.42 | $11.85 |
| July 2003 | $7.80 | $12.45 |
| June 2003 | $7.55 | $12.05 |
| May 2003 | $7.38 | $11.79 |
| April 2003 | $5.73 | $9.15 |
| March 2003 | $5.66 | $9.03 |
| February 2003 | $5.71 | $9.11 |
| January 2003 | $5.45 | $8.70 |
| December 2002 | $5.41 | $8.64 |
| November 2002 | $5.40 | $8.62 |
| October 2002 | $5.37 | $8.58 |
| September 2002 | $5.48 | $8.75 |
| August 2002 | $5.45 | $8.70 |
| July 2002 | $5.22 | $8.33 |
| June 2002 | $6.01 | $9.60 |
| May 2002 | $6.08 | $9.72 |
| April 2002 | $6.13 | $9.78 |
| March 2002 | $5.20 | $8.30 |
| February 2002 | $4.86 | $7.76 |
| January 2002 | $4.76 | $7.60 |
| December 2001 | $4.89 | $7.80 |
| November 2001 | $4.35 | $6.95 |
| October 2001 | $4.68 | $7.48 |
| September 2001 | $4.57 | $7.30 |
| August 2001 | $5.17 | $8.25 |
| July 2001 | $5.14 | $8.20 |
| June 2001 | $5.26 | $8.40 |
| May 2001 | $5.26 | $8.40 |
| April 2001 | $5.32 | $8.50 |
| March 2001 | $5.91 | $9.44 |
| February 2001 | $5.79 | $9.25 |
| January 2001 | $5.87 | $9.38 |
| December 2000 | $5.79 | $9.25 |
| November 2000 | $5.87 | $9.38 |
| October 2000 | $5.95 | $9.50 |
| September 2000 | $6.26 | $10 |
| August 2000 | $6.46 | $10.31 |
| July 2000 | $6.34 | $10.12 |
| June 2000 | $6.54 | $10.44 |
| May 2000 | $6.42 | $10.25 |
| April 2000 | $6.42 | $10.25 |
| March 2000 | $7.12 | $11.38 |
| February 2000 | $7.83 | $12.50 |
| January 2000 | $8.11 | $14.25 |
| December 1999 | $9.11 | $16 |
| November 1999 | $9.68 | $17 |
| October 1999 | $9.11 | $16 |
| September 1999 | $9.11 | $16 |
| August 1999 | $8.54 | $15 |
| July 1999 | $7.62 | $13.38 |
| June 1999 | $8.44 | $14.81 |
| May 1999 | $8.83 | $15.50 |
| April 1999 | $8.81 | $15.47 |
| March 1999 | $11.53 | $20.25 |
| February 1999 | $11.10 | $19.50 |
| January 1999 | $11.29 | $29.75 |
| December 1998 | $7.97 | $21 |
| November 1998 | $7.36 | $19.38 |
| October 1998 | $6.81 | $17.94 |
| September 1998 | $7.21 | $19 |
| August 1998 | $7.02 | $18.50 |
| July 1998 | $5.88 | $15.50 |
HTBK
Price: $8
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.36%
Payout Ratio: 49.52%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 1.05 USD
P/E Ratio: 7.91
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 116494
Market Capitalization: 497.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 2.04%
DGR5: 4.95%
DGR10: 24.19%