Heritage Commerce Corp ( HTBK) - Price History
Stock symbol HTBK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HTBK (Heritage Commerce Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $13.45 | $13.45 |
| April 2026 | $13.45 | $13.45 |
| March 2026 | $12.48 | $12.48 |
| February 2026 | $12.30 | $12.43 |
| January 2026 | $12.48 | $12.73 |
| December 2025 | $11.77 | $12.01 |
| November 2025 | $10.67 | $10.89 |
| October 2025 | $10.07 | $10.40 |
| September 2025 | $9.61 | $9.93 |
| August 2025 | $10 | $10.33 |
| July 2025 | $8.83 | $9.25 |
| June 2025 | $9.48 | $9.93 |
| May 2025 | $8.84 | $9.26 |
| April 2025 | $8.51 | $9.04 |
| March 2025 | $8.96 | $9.52 |
| February 2025 | $9.99 | $10.61 |
| January 2025 | $9 | $9.69 |
| December 2024 | $8.72 | $9.38 |
| November 2024 | $9.87 | $10.62 |
| October 2024 | $8.92 | $9.71 |
| September 2024 | $9.07 | $9.88 |
| August 2024 | $9.35 | $10.18 |
| July 2024 | $9.37 | $10.35 |
| June 2024 | $7.88 | $8.70 |
| May 2024 | $7.38 | $8.15 |
| April 2024 | $7.08 | $7.94 |
| March 2024 | $7.65 | $8.58 |
| February 2024 | $7.39 | $8.29 |
| January 2024 | $7.80 | $8.89 |
| December 2023 | $8.70 | $9.92 |
| November 2023 | $7.45 | $8.49 |
| October 2023 | $7.07 | $8.18 |
| September 2023 | $7.32 | $8.47 |
| August 2023 | $7.50 | $8.67 |
| July 2023 | $8.19 | $9.60 |
| June 2023 | $7.06 | $8.28 |
| May 2023 | $6.21 | $7.28 |
| April 2023 | $7.12 | $8.50 |
| March 2023 | $6.98 | $8.33 |
| February 2023 | $10.14 | $12.11 |
| January 2023 | $10.04 | $12.12 |
| December 2022 | $10.77 | $13 |
| November 2022 | $11.78 | $14.21 |
| October 2022 | $11.74 | $14.30 |
| September 2022 | $9.31 | $11.34 |
| August 2022 | $9.27 | $11.29 |
| July 2022 | $9.57 | $11.78 |
| June 2022 | $8.68 | $10.69 |
| May 2022 | $9.32 | $11.47 |
| April 2022 | $9.01 | $11.23 |
| March 2022 | $9.03 | $11.25 |
| February 2022 | $9.54 | $11.89 |
| January 2022 | $9.90 | $12.46 |
| December 2021 | $9.48 | $11.94 |
| November 2021 | $8.70 | $10.96 |
| October 2021 | $9.42 | $11.99 |
| September 2021 | $9.14 | $11.63 |
| August 2021 | $8.86 | $11.27 |
| July 2021 | $8.42 | $10.84 |
| June 2021 | $8.65 | $11.13 |
| May 2021 | $9.22 | $11.86 |
| April 2021 | $9.28 | $12.07 |
| March 2021 | $9.40 | $12.22 |
| February 2021 | $7.31 | $9.51 |
| January 2021 | $6.66 | $8.78 |
| December 2020 | $6.72 | $8.87 |
| November 2020 | $6.38 | $8.42 |
| October 2020 | $5.40 | $7.25 |
| September 2020 | $4.95 | $6.66 |
| August 2020 | $5.16 | $6.93 |
| July 2020 | $4.95 | $6.78 |
| June 2020 | $5.48 | $7.50 |
| May 2020 | $5.94 | $8.13 |
| April 2020 | $6.38 | $8.88 |
| March 2020 | $5.51 | $7.67 |
| February 2020 | $7.37 | $10.26 |
| January 2020 | $8.24 | $11.60 |
| December 2019 | $9.12 | $12.83 |
| November 2019 | $8.88 | $12.50 |
| October 2019 | $8.46 | $12.02 |
| September 2019 | $8.27 | $11.76 |
| August 2019 | $8.16 | $11.59 |
| July 2019 | $8.61 | $12.37 |
| June 2019 | $8.53 | $12.25 |
| May 2019 | $8.29 | $11.91 |
| April 2019 | $8.63 | $12.52 |
| March 2019 | $8.34 | $12.10 |
| February 2019 | $9.63 | $13.97 |
| January 2019 | $9.07 | $13.27 |
| December 2018 | $7.75 | $11.34 |
| November 2018 | $9.77 | $14.29 |
| October 2018 | $9.84 | $14.51 |
| September 2018 | $10.12 | $14.92 |
| August 2018 | $10.74 | $15.84 |
| July 2018 | $10.25 | $15.23 |
| June 2018 | $11.44 | $16.99 |
| May 2018 | $11.49 | $17.06 |
| April 2018 | $11.03 | $16.49 |
| March 2018 | $11.02 | $16.48 |
| February 2018 | $10.56 | $15.78 |
| January 2018 | $10.63 | $16.01 |
| December 2017 | $10.18 | $15.32 |
| November 2017 | $10.78 | $16.23 |
| October 2017 | $10.15 | $15.38 |
| September 2017 | $9.39 | $14.23 |
| August 2017 | $8.84 | $13.40 |
| July 2017 | $9.10 | $13.89 |
| June 2017 | $9.03 | $13.78 |
| May 2017 | $8.82 | $13.46 |
| April 2017 | $9.29 | $14.28 |
| March 2017 | $9.17 | $14.10 |
| February 2017 | $9.24 | $14.20 |
| January 2017 | $9.07 | $14.04 |
| December 2016 | $9.32 | $14.43 |
| November 2016 | $8 | $12.39 |
| October 2016 | $6.95 | $10.85 |
| September 2016 | $7.01 | $10.94 |
| August 2016 | $7.36 | $11.49 |
| July 2016 | $6.66 | $10.48 |
| June 2016 | $6.69 | $10.53 |
| May 2016 | $6.84 | $10.76 |
| April 2016 | $6.57 | $10.44 |
| March 2016 | $6.30 | $10.01 |
| February 2016 | $5.88 | $9.33 |
| January 2016 | $6.12 | $9.81 |
| December 2015 | $7.46 | $11.96 |
| November 2015 | $6.73 | $10.80 |
| October 2015 | $6.55 | $10.58 |
| September 2015 | $7.02 | $11.34 |
| August 2015 | $6.55 | $10.58 |
| July 2015 | $6.81 | $11.09 |
| June 2015 | $5.90 | $9.61 |
| May 2015 | $5.54 | $9.02 |
| April 2015 | $5.43 | $8.91 |
| March 2015 | $5.56 | $9.13 |
| February 2015 | $5.10 | $8.38 |
| January 2015 | $5.04 | $8.36 |
| December 2014 | $5.33 | $8.83 |
| November 2014 | $4.97 | $8.24 |
| October 2014 | $5.22 | $8.70 |
| September 2014 | $4.92 | $8.21 |
| August 2014 | $4.99 | $8.32 |
| July 2014 | $4.77 | $8 |
| June 2014 | $4.87 | $8.17 |
| May 2014 | $4.80 | $8.06 |
| April 2014 | $4.82 | $8.12 |
| March 2014 | $4.78 | $8.06 |
| February 2014 | $4.80 | $8.09 |
| January 2014 | $4.73 | $8.01 |
| December 2013 | $4.86 | $8.24 |
| November 2013 | $4.88 | $8.26 |
| October 2013 | $4.58 | $7.79 |
| September 2013 | $4.50 | $7.65 |
| August 2013 | $4.04 | $6.88 |
| July 2013 | $4.30 | $7.35 |
| June 2013 | $4.10 | $7 |
| May 2013 | $3.95 | $6.75 |
| April 2013 | $3.85 | $6.57 |
| March 2013 | $3.94 | $6.73 |
| February 2013 | $3.96 | $6.76 |
| January 2013 | $3.81 | $6.51 |
| December 2012 | $4.09 | $6.98 |
| November 2012 | $3.99 | $6.81 |
| October 2012 | $3.86 | $6.59 |
| September 2012 | $4.06 | $6.94 |
| August 2012 | $3.87 | $6.61 |
| July 2012 | $3.59 | $6.13 |
| June 2012 | $3.80 | $6.50 |
| May 2012 | $3.61 | $6.16 |
| April 2012 | $3.95 | $6.74 |
| March 2012 | $3.76 | $6.43 |
| February 2012 | $3.07 | $5.25 |
| January 2012 | $2.90 | $4.96 |
| December 2011 | $2.78 | $4.74 |
| November 2011 | $2.93 | $5 |
| October 2011 | $2.83 | $4.83 |
| September 2011 | $2.25 | $3.85 |
| August 2011 | $2.50 | $4.27 |
| July 2011 | $2.92 | $4.99 |
| June 2011 | $2.99 | $5.11 |
| May 2011 | $3.18 | $5.44 |
| April 2011 | $3.06 | $5.23 |
| March 2011 | $2.72 | $4.65 |
| February 2011 | $2.65 | $4.52 |
| January 2011 | $2.78 | $4.75 |
| December 2010 | $2.64 | $4.50 |
| November 2010 | $2.17 | $3.70 |
| October 2010 | $2.20 | $3.76 |
| September 2010 | $2.05 | $3.50 |
| August 2010 | $1.97 | $3.36 |
| July 2010 | $2.11 | $3.60 |
| June 2010 | $2.15 | $3.67 |
| May 2010 | $2.64 | $4.50 |
| April 2010 | $3.23 | $5.52 |
| March 2010 | $2.45 | $4.18 |
| February 2010 | $2.05 | $3.50 |
| January 2010 | $2.22 | $3.80 |
| December 2009 | $2.35 | $4.02 |
| November 2009 | $2.24 | $3.82 |
| October 2009 | $1.55 | $2.64 |
| September 2009 | $2.76 | $4.71 |
| August 2009 | $2.70 | $4.62 |
| July 2009 | $2.36 | $4.03 |
| June 2009 | $2.18 | $3.73 |
| May 2009 | $3.55 | $6.07 |
| April 2009 | $4.73 | $8.08 |
| March 2009 | $3.07 | $5.25 |
| February 2009 | $2.87 | $4.90 |
| January 2009 | $4.20 | $7.21 |
| December 2008 | $6.56 | $11.24 |
| November 2008 | $7.25 | $12.43 |
| October 2008 | $7.49 | $12.94 |
| September 2008 | $8.81 | $15.22 |
| August 2008 | $6.96 | $12.02 |
| July 2008 | $6.01 | $10.45 |
| June 2008 | $5.70 | $9.90 |
| May 2008 | $9.16 | $15.92 |
| April 2008 | $10.12 | $17.68 |
| March 2008 | $10.50 | $18.33 |
| February 2008 | $9.44 | $16.48 |
| January 2008 | $10.79 | $18.93 |
| December 2007 | $10.48 | $18.39 |
| November 2007 | $10.15 | $17.80 |
| October 2007 | $10.52 | $18.54 |
| September 2007 | $12.01 | $21.17 |
| August 2007 | $11.60 | $20.45 |
| July 2007 | $11.23 | $19.85 |
| June 2007 | $13.40 | $23.68 |
| May 2007 | $13.80 | $24.38 |
| April 2007 | $12.34 | $21.86 |
| March 2007 | $14.39 | $25.49 |
| February 2007 | $14.26 | $25.26 |
| January 2007 | $14.67 | $26.05 |
| December 2006 | $15 | $26.64 |
| November 2006 | $14.60 | $25.92 |
| October 2006 | $13.76 | $24.48 |
| September 2006 | $13 | $23.14 |
| August 2006 | $13.17 | $23.43 |
| July 2006 | $13.96 | $24.90 |
| June 2006 | $13.90 | $24.79 |
| May 2006 | $13.49 | $24.05 |
| April 2006 | $13.29 | $23.75 |
| March 2006 | $13.99 | $25 |
| February 2006 | $12.86 | $22.97 |
| January 2006 | $12.14 | $21.75 |
| December 2005 | $12 | $21.50 |
| November 2005 | $12.26 | $21.96 |
| October 2005 | $12.27 | $21.97 |
| September 2005 | $11.62 | $20.80 |
| August 2005 | $11.48 | $20.55 |
| July 2005 | $11.03 | $19.75 |
| June 2005 | $10.25 | $18.36 |
| May 2005 | $10.30 | $18.44 |
| April 2005 | $10.66 | $19.10 |
| March 2005 | $10.29 | $18.43 |
| February 2005 | $10.14 | $18.16 |
| January 2005 | $10.72 | $19.19 |
| December 2004 | $10.62 | $19.02 |
| November 2004 | $10.92 | $19.56 |
| October 2004 | $9.78 | $17.51 |
| September 2004 | $9.21 | $16.50 |
| August 2004 | $8.42 | $15.08 |
| July 2004 | $8.12 | $14.55 |
| June 2004 | $8.14 | $14.58 |
| May 2004 | $7.90 | $14.15 |
| April 2004 | $7.79 | $13.95 |
| March 2004 | $7.24 | $12.97 |
| February 2004 | $7.12 | $12.76 |
| January 2004 | $7.15 | $12.80 |
| December 2003 | $6.87 | $12.30 |
| November 2003 | $6.98 | $12.50 |
| October 2003 | $6.59 | $11.80 |
| September 2003 | $6.09 | $10.91 |
| August 2003 | $6.62 | $11.85 |
| July 2003 | $6.95 | $12.45 |
| June 2003 | $6.73 | $12.05 |
| May 2003 | $6.58 | $11.79 |
| April 2003 | $5.11 | $9.15 |
| March 2003 | $5.04 | $9.03 |
| February 2003 | $5.09 | $9.11 |
| January 2003 | $4.86 | $8.70 |
| December 2002 | $4.82 | $8.64 |
| November 2002 | $4.81 | $8.62 |
| October 2002 | $4.79 | $8.58 |
| September 2002 | $4.89 | $8.75 |
| August 2002 | $4.86 | $8.70 |
| July 2002 | $4.65 | $8.33 |
| June 2002 | $5.36 | $9.60 |
| May 2002 | $5.42 | $9.72 |
| April 2002 | $5.46 | $9.78 |
| March 2002 | $4.63 | $8.30 |
| February 2002 | $4.33 | $7.76 |
| January 2002 | $4.24 | $7.60 |
| December 2001 | $4.36 | $7.80 |
| November 2001 | $3.88 | $6.95 |
| October 2001 | $4.18 | $7.48 |
| September 2001 | $4.08 | $7.30 |
| August 2001 | $4.61 | $8.25 |
| July 2001 | $4.58 | $8.20 |
| June 2001 | $4.69 | $8.40 |
| May 2001 | $4.69 | $8.40 |
| April 2001 | $4.75 | $8.50 |
| March 2001 | $5.27 | $9.44 |
| February 2001 | $5.16 | $9.25 |
| January 2001 | $5.24 | $9.38 |
| December 2000 | $5.16 | $9.25 |
| November 2000 | $5.24 | $9.38 |
| October 2000 | $5.30 | $9.50 |
| September 2000 | $5.58 | $10 |
| August 2000 | $5.76 | $10.31 |
| July 2000 | $5.65 | $10.12 |
| June 2000 | $5.83 | $10.44 |
| May 2000 | $5.72 | $10.25 |
| April 2000 | $5.72 | $10.25 |
| March 2000 | $6.35 | $11.38 |
| February 2000 | $6.98 | $12.50 |
| January 2000 | $7.23 | $14.25 |
| December 1999 | $8.12 | $16 |
| November 1999 | $8.63 | $17 |
| October 1999 | $8.12 | $16 |
| September 1999 | $8.12 | $16 |
| August 1999 | $7.61 | $15 |
| July 1999 | $6.79 | $13.38 |
| June 1999 | $7.52 | $14.81 |
| May 1999 | $7.87 | $15.50 |
| April 1999 | $7.85 | $15.47 |
| March 1999 | $10.28 | $20.25 |
| February 1999 | $9.90 | $19.50 |
| January 1999 | $10.07 | $29.75 |
| December 1998 | $7.11 | $21 |
| November 1998 | $6.56 | $19.38 |
| October 1998 | $6.07 | $17.94 |
| September 1998 | $6.43 | $19 |
| August 1998 | $6.26 | $18.50 |
| July 1998 | $5.24 | $15.50 |
HTBK
Price: $13.45
52 week price:
Forward Dividend Yield: 3.87%
Payout Ratio: 65.82%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 0.78 USD
P/E Ratio: 17.24
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 116494
Market Capitalization: 828.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR5: 1.22%
DGR10: 9.77%