Heritage Commerce Corp (HTBK) Stock Price History
Historical prices from 1998 to 2026
- 1M
- —
- 3M
- +8.6%
- YTD
- +11.5%
- 1Y
- +37.7%
- 3Y
- +17.7%
- 5Y
- +3.9%
Loading 10-year price history...
HTBK Historical Performance
HTBK Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +9.2%
- 2003 annual price return
- +42.2%
- 2004 annual price return
- +55.8%
- 2005 annual price return
- +16.3%
- 2006 annual price return
- +22.4%
- 2007 annual price return
- -31.0%
- 2008 annual price return
- -35.7%
- 2009 annual price return
- -64.8%
- 2010 annual price return
- +7.9%
- 2011 annual price return
- +5.1%
- 2012 annual price return
- +47.6%
- 2013 annual price return
- +17.2%
- 2014 annual price return
- +6.5%
- 2015 annual price return
- +35.0%
- 2016 annual price return
- +25.3%
- 2017 annual price return
- +8.7%
- 2018 annual price return
- -26.0%
- 2019 annual price return
- +8.8%
- 2020 annual price return
- -30.7%
- 2021 annual price return
- +35.7%
- 2022 annual price return
- +9.3%
- 2023 annual price return
- -23.3%
- 2024 annual price return
- -4.8%
- 2025 annual price return
- +30.1%
- 2026 annual price return
- +3.1%
HTBK Stock Price Trajectory (1998–2026)
As of June 28, 2026, Heritage Commerce Corp (HTBK) trades at $13.45, representing a +37.7% return over the past year. The stock has delivered a +39.8% total return over five years (+3.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.34 on February 8, 2007. From this peak, HTBK has corrected -50.8%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WAFD (+28.7% 1Y), CVBF (+14.2% 1Y), and BANR (+5.1% 1Y), HTBK has outperformed the peer group average. Compare HTBK vs WAFD →
HTBK Historical Price Data · from 1998
Rows 1–50 of 6,981| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-17 | 13.22 | 13.73 | 13.21 | 13.45 | 3.20M | +3.07% |
| 2026-04-16 | 13.21 | 13.32 | 13.04 | 13.05 | 852K | -1.06% |
| 2026-04-15 | 13.24 | 13.38 | 12.94 | 13.19 | 1.37M | -0.83% |
| 2026-04-14 | 13.34 | 13.38 | 13.19 | 13.30 | 371K | -0.52% |
| 2026-04-13 | 13.27 | 13.40 | 13.23 | 13.37 | 379K | 0.00% |
| 2026-04-10 | 13.42 | 13.44 | 13.22 | 13.37 | 492K | -0.67% |
| 2026-04-09 | 13.16 | 13.49 | 12.99 | 13.46 | 423K | +1.89% |
| 2026-04-08 | 13.21 | 13.36 | 13.12 | 13.21 | 524K | +2.48% |
| 2026-04-07 | 12.79 | 12.91 | 12.76 | 12.89 | 508K | +0.70% |
| 2026-04-06 | 12.68 | 12.87 | 12.63 | 12.80 | 226K | +0.55% |
| 2026-04-02 | 12.44 | 12.79 | 12.40 | 12.73 | 621K | +0.79% |
| 2026-04-01 | 12.58 | 12.78 | 12.45 | 12.63 | 423K | +1.20% |
| 2026-03-31 | 12.44 | 12.59 | 12.28 | 12.48 | 747K | +1.79% |
| 2026-03-30 | 12.20 | 12.34 | 12.16 | 12.26 | 580K | +0.74% |
| 2026-03-27 | 12.29 | 12.34 | 12.14 | 12.17 | 624K | -1.78% |
| 2026-03-26 | 12.21 | 12.40 | 12.21 | 12.39 | 893K | +0.16% |
| 2026-03-25 | 12.39 | 12.49 | 12.21 | 12.37 | 803K | -0.32% |
| 2026-03-24 | 12.30 | 12.61 | 12.26 | 12.41 | 688K | -0.16% |
| 2026-03-23 | 12.32 | 12.67 | 12.26 | 12.43 | 1.09M | +3.15% |
| 2026-03-20 | 12.18 | 12.28 | 11.98 | 12.05 | 1.61M | -1.63% |
| 2026-03-19 | 11.95 | 12.30 | 11.90 | 12.25 | 1.06M | +2.00% |
| 2026-03-18 | 12.24 | 12.24 | 11.97 | 12.01 | 780K | -1.88% |
| 2026-03-17 | 12.38 | 12.45 | 12.20 | 12.24 | 569K | -0.33% |
| 2026-03-16 | 12.32 | 12.43 | 12.23 | 12.28 | 496K | +1.24% |
| 2026-03-13 | 12.25 | 12.33 | 12.05 | 12.13 | 502K | -0.33% |
| 2026-03-12 | 11.93 | 12.21 | 11.85 | 12.17 | 518K | +0.16% |
| 2026-03-11 | 12.08 | 12.18 | 11.96 | 12.15 | 436K | +0.08% |
| 2026-03-10 | 12.32 | 12.50 | 12.11 | 12.14 | 815K | -2.25% |
| 2026-03-09 | 11.98 | 12.50 | 11.82 | 12.42 | 757K | +1.47% |
| 2026-03-06 | 12.01 | 12.25 | 11.95 | 12.24 | 483K | -1.53% |
| 2026-03-05 | 12.43 | 12.61 | 12.31 | 12.43 | 366K | -1.27% |
| 2026-03-04 | 12.80 | 12.80 | 12.57 | 12.59 | 552K | -0.55% |
| 2026-03-03 | 12.34 | 12.72 | 12.28 | 12.66 | 863K | +0.32% |
| 2026-03-02 | 12.27 | 12.77 | 12.16 | 12.62 | 508K | +1.53% |
| 2026-02-27 | 12.69 | 12.84 | 12.37 | 12.43 | 734K | -4.09% |
| 2026-02-26 | 12.97 | 13.23 | 12.79 | 12.96 | 656K | +0.08% |
| 2026-02-25 | 12.80 | 12.99 | 12.72 | 12.95 | 856K | +2.13% |
| 2026-02-24 | 12.60 | 12.69 | 12.49 | 12.68 | 620K | +0.48% |
| 2026-02-23 | 13.32 | 13.50 | 12.52 | 12.62 | 604K | -5.11% |
| 2026-02-20 | 13.27 | 13.40 | 13.15 | 13.30 | 13 | -0.23% |
| 2026-02-19 | 13.33 | 13.40 | 13.21 | 13.33 | 478K | -0.60% |
| 2026-02-18 | 13.46 | 13.71 | 13.36 | 13.41 | 524K | +0.09% |
| 2026-02-17 | 13.22 | 13.53 | 13.22 | 13.40 | 64K | +0.73% |
| 2026-02-13 | 13.23 | 13.41 | 13.04 | 13.30 | 381K | +0.53% |
| 2026-02-12 | 13.46 | 13.56 | 13.04 | 13.23 | 584K | -0.68% |
| 2026-02-11 | 13.60 | 13.73 | 13.29 | 13.32 | 522K | -1.04% |
| 2026-02-10 | 13.63 | 13.73 | 13.40 | 13.46 | 471K | -1.54% |
| 2026-02-09 | 13.68 | 13.83 | 13.66 | 13.67 | 368K | -0.22% |
| 2026-02-06 | 13.30 | 13.82 | 13.30 | 13.70 | 989K | +2.16% |
| 2026-02-05 | 13.19 | 13.46 | 13.07 | 13.41 | 957K | -0.22% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HTBK — Frequently Asked Questions
Quick answers to the most common questions about buying HTBK stock.
How has HTBK stock performed recently?
HTBK returned +37.7% over the past year, beating its 5-year annualized CAGR of +3.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HTBK's all-time high price?
Heritage Commerce Corp reached $27.34 on 2007-02-08. The 52-week high is $13.83. Current 1-year return of +37.7% places the stock closer to historical peaks.
Where can I download HTBK historical price data?
This page provides HTBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.