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
Dividend Yield: 0.06%
Forward Dividend Yield: 6.50%
Payout Ratio: 49.52%
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%