Heritage Commerce Corp (HTBK) Stock Price History
Historical prices from 1998 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
HTBK Historical Performance
HTBK Stock Price Trajectory (1998–2026)
As of November 9, 2026, Heritage Commerce Corp (HTBK) trades at $13.45.
The stock reached its all-time high of $27.34 on February 8, 2007. From this peak, HTBK has corrected -50.8%.
When compared to Financial Services sector peers WAFD (-1.9% 1Y), CVBF (+21.6% 1Y), and BANR (+17.5% 1Y). Compare HTBK vs WAFD →
HTBK Historical Price Data · from 1998
Rows 1–50 of 6,982| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-21 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | 0.00% |
| 2026-04-20 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | 0.00% |
| 2026-04-17 | 13.22 | 13.73 | 13.20 | 13.45 | 3.93M | +3.07% |
| 2026-04-16 | 13.21 | 13.32 | 13.04 | 13.05 | 857K | -1.06% |
| 2026-04-15 | 13.24 | 13.38 | 12.94 | 13.19 | 1.38M | -0.83% |
| 2026-04-14 | 13.29 | 13.39 | 13.19 | 13.30 | 403K | -0.52% |
| 2026-04-13 | 13.27 | 13.40 | 13.23 | 13.37 | 384K | 0.00% |
| 2026-04-10 | 13.42 | 13.44 | 13.22 | 13.37 | 929K | -0.67% |
| 2026-04-09 | 12.99 | 13.50 | 12.99 | 13.46 | 436K | +1.89% |
| 2026-04-08 | 13.12 | 13.36 | 13.08 | 13.21 | 537K | +2.48% |
| 2026-04-07 | 12.79 | 12.92 | 12.76 | 12.89 | 515K | +0.70% |
| 2026-04-06 | 12.71 | 12.87 | 12.47 | 12.80 | 397K | +0.55% |
| 2026-04-02 | 12.40 | 12.80 | 12.40 | 12.73 | 626K | +0.79% |
| 2026-04-01 | 12.45 | 12.78 | 12.45 | 12.63 | 656K | +1.20% |
| 2026-03-31 | 12.44 | 12.58 | 12.28 | 12.48 | 755K | +1.79% |
| 2026-03-30 | 12.20 | 12.34 | 12.16 | 12.26 | 591K | +0.74% |
| 2026-03-27 | 12.31 | 12.34 | 12.14 | 12.17 | 635K | -1.78% |
| 2026-03-26 | 12.21 | 12.41 | 12.21 | 12.39 | 900K | +0.16% |
| 2026-03-25 | 12.39 | 12.49 | 12.21 | 12.37 | 814K | -0.32% |
| 2026-03-24 | 12.30 | 12.61 | 12.26 | 12.41 | 704K | -0.16% |
| 2026-03-23 | 12.32 | 12.67 | 12.23 | 12.43 | 1.11M | +3.15% |
| 2026-03-20 | 12.21 | 12.28 | 11.99 | 12.05 | 1.65M | -1.63% |
| 2026-03-19 | 11.94 | 12.30 | 11.90 | 12.25 | 1.08M | +2.00% |
| 2026-03-18 | 12.22 | 12.25 | 11.97 | 12.01 | 795K | -1.88% |
| 2026-03-17 | 12.41 | 12.44 | 12.20 | 12.24 | 588K | -0.33% |
| 2026-03-16 | 12.32 | 12.43 | 12.23 | 12.28 | 1.13M | +1.24% |
| 2026-03-13 | 12.25 | 12.33 | 12.04 | 12.13 | 514K | -0.33% |
| 2026-03-12 | 11.93 | 12.21 | 11.85 | 12.17 | 521K | +0.16% |
| 2026-03-11 | 12.08 | 12.18 | 11.96 | 12.15 | 448K | +0.08% |
| 2026-03-10 | 12.32 | 12.51 | 12.11 | 12.14 | 832K | -2.25% |
| 2026-03-09 | 12.09 | 12.50 | 11.82 | 12.42 | 784K | +1.47% |
| 2026-03-06 | 12.08 | 12.25 | 11.93 | 12.24 | 523K | -1.53% |
| 2026-03-05 | 12.46 | 12.61 | 12.31 | 12.43 | 375K | -1.27% |
| 2026-03-04 | 12.80 | 12.80 | 12.57 | 12.59 | 553K | -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 | 13.32 | 13.40 | 13.16 | 13.30 | 608K | -0.23% |
| 2026-02-19 | 13.33 | 13.41 | 13.22 | 13.33 | 552K | -0.60% |
| 2026-02-18 | 13.46 | 13.71 | 13.33 | 13.41 | 530K | -0.22% |
| 2026-02-17 | 13.30 | 13.53 | 13.30 | 13.44 | 548K | +1.05% |
| 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% |
HTBK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is HTBK's all-time high price?
Heritage Commerce Corp reached $27.34 on 2007-02-08. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from 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.