• HERITAGE COMMERCE CORP Historical Prices

  • Historical Data: HTBK

    Return as of October 07 2008

    1 Month -0.24%
    6 Month -31.80%
    YTD -31.54%
    1 Year -41.06%
    3 Year -36.83%
    5 Year 3.88%

  • HERITAGE COMMERCE CORP ( HTBK ) prices from 09/08/2008 through 10/07/2008

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    09/08/08 33,441 13.48 11.74 12.37 12.92
    09/09/08 26,535 13.16 12.20 13.11 12.70
    09/10/08 29,943 13.75 12.71 13.01 13.45
    09/11/08 50,188 13.20 12.58 12.92 12.78
    09/12/08 41,699 13.50 12.57 12.57 12.83
    09/15/08 63,543 13.18 12.00 12.82 12.21
    09/16/08 51,957 13.645 11.80 11.90 13.50
    09/17/08 43,080 13.96 11.92 13.12 12.47
    09/18/08 117,091 14.44 11.65 12.81 14.44
    09/19/08 210,042 16.33 14.80 16.25 16.00
    09/22/08 78,081 17.195 14.90 16.00 16.43
    09/23/08 48,828 16.40 15.81 15.98 15.81
    09/24/08 53,052 18.00 15.58 18.00 16.12
    09/25/08 33,181 16.34 15.71 16.34 16.25
    09/26/08 51,682 16.48 15.89 16.24 16.20
    09/29/08 38,547 17.49 13.54 15.66 13.96
    09/30/08 47,079 16.18 13.55 14.40 15.22
    10/01/08 25,330 16.24 14.73 14.87 15.43
    10/02/08 96,297 15.49 14.54 15.34 14.54
    10/03/08 17,644 16.00 14.00 14.90 14.81
    10/06/08 35,628 15.80 13.00 14.22 14.33

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: HTBK

    Valuation

    Calculate the value of or shares of HTBK , since