Heritage Commerce Corp (HTBK) NASDAQ

13.45

+13.45(+3.07%)

Updated at April 17 04:00PM

Currency In USD

HTBK Historical Return

If you invested $1000 in Heritage Commerce Corp (HTBK) 10 years ago, it would be worth $2,031.72 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,424.79, while $1000 invested 1 year ago would be worth $1,573.1. This corresponds to total returns of 103.17%, 42.48%, 57.31%, respectively, with annualized returns of 7.35%, 7.33%, 57.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HTBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2026	13.22	13.45	13.45	13.74	13.21	3.93M
April 16, 2026	13.21	13.05	13.05	13.32	13.04	856,697
April 15, 2026	13.24	13.19	13.19	13.38	12.94	1.38M
April 14, 2026	13.29	13.3	13.3	13.39	13.19	382,475
April 13, 2026	13.27	13.37	13.37	13.4	13.23	383,954
April 10, 2026	13.42	13.37	13.37	13.44	13.22	928,454
April 09, 2026	12.99	13.46	13.46	13.5	12.99	436,296
April 08, 2026	13.12	13.21	13.21	13.36	13.08	536,494
April 07, 2026	12.79	12.89	12.89	12.92	12.76	515,000
April 06, 2026	12.71	12.8	12.8	12.87	12.47	396,602
April 02, 2026	12.4	12.73	12.73	12.8	12.4	625,675
April 01, 2026	12.45	12.63	12.63	12.78	12.45	429,406
March 31, 2026	12.44	12.48	12.48	12.58	12.28	746,574
March 30, 2026	12.2	12.26	12.26	12.34	12.16	591,272
March 27, 2026	12.31	12.17	12.17	12.34	12.14	635,178
March 26, 2026	12.21	12.39	12.39	12.41	12.21	900,032
March 25, 2026	12.39	12.37	12.37	12.49	12.21	813,864
March 24, 2026	12.3	12.41	12.28	12.61	12.26	704,142
March 23, 2026	12.32	12.43	12.3	12.67	12.23	1.11M
March 20, 2026	12.21	12.05	11.92	12.28	11.99	1.63M
March 19, 2026	11.94	12.25	12.12	12.3	11.9	1.07M
March 18, 2026	12.22	12.01	11.88	12.25	11.97	794,786
March 17, 2026	12.41	12.24	12.11	12.44	12.2	588,105
March 16, 2026	12.32	12.28	12.15	12.43	12.23	496,388
March 13, 2026	12.25	12.13	12	12.33	12.04	514,127
March 12, 2026	11.93	12.17	12.04	12.21	11.85	517,853
March 11, 2026	12.08	12.15	12.02	12.18	11.95	435,629
March 10, 2026	12.32	12.14	12.01	12.5	12.11	814,995
March 09, 2026	12.09	12.42	12.29	12.5	11.82	756,915
March 06, 2026	12.08	12.24	12.11	12.25	11.93	523,037
March 05, 2026	12.46	12.43	12.3	12.61	12.31	375,023
March 04, 2026	12.8	12.59	12.46	12.8	12.57	543,970
March 03, 2026	12.53	12.66	12.53	12.72	12.28	820,582
March 02, 2026	12.27	12.62	12.49	12.77	12.16	508,000
February 27, 2026	12.69	12.43	12.3	12.84	12.37	733,979
February 26, 2026	12.97	12.96	12.82	13.23	12.79	655,600
February 25, 2026	12.8	12.95	12.81	12.99	12.72	856,100
February 24, 2026	12.6	12.68	12.55	12.69	12.49	620,116
February 23, 2026	13.32	12.62	12.49	13.5	12.52	603,840
February 20, 2026	13.32	13.3	13.16	13.4	13.16	608,400
February 19, 2026	13.33	13.33	13.19	13.41	13.22	551,800
February 18, 2026	13.46	13.41	13.27	13.71	13.33	529,800
February 17, 2026	13.3	13.44	13.3	13.53	13.3	547,815
February 13, 2026	13.23	13.3	13.16	13.41	13.04	380,941
February 12, 2026	13.46	13.23	13.09	13.56	13.04	583,500
February 11, 2026	13.6	13.32	13.18	13.73	13.29	522,100
February 10, 2026	13.63	13.46	13.32	13.73	13.4	471,200
February 09, 2026	13.68	13.67	13.53	13.83	13.66	367,743
February 06, 2026	13.3	13.7	13.56	13.82	13.3	989,000
February 05, 2026	13.19	13.41	13.27	13.46	13.07	956,902
February 04, 2026	13.32	13.44	13.17	13.56	13.19	843,640
February 03, 2026	13.15	13.16	12.9	13.4	12.98	824,525
February 02, 2026	12.72	13.08	12.82	13.18	12.72	434,900
January 30, 2026	12.68	12.73	12.47	12.82	12.65	653,700
January 29, 2026	12.64	12.7	12.44	12.76	12.56	502,700
January 28, 2026	12.62	12.55	12.3	12.73	12.49	510,400
January 27, 2026	12.78	12.64	12.39	12.97	12.62	610,929
January 26, 2026	12.84	12.78	12.52	13.12	12.66	966,534
January 23, 2026	13.43	12.87	12.61	13.46	12.87	786,600
January 22, 2026	13.46	13.37	13.1	13.64	13.32	618,146