Stockscreener 앱 받기
12.25
2.00%
0.24
시간 외 거래:
12.01
-0.24
-1.96%
Heritage Commerce Corp 주식 (HTBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $12.30 | $11.90 | $0.40 | 1,071,759.0 | +2.00% |
| 2026-03-18 | $12.24 | $11.97 | $0.275 | 794,786.0 | -1.88% |
| 2026-03-17 | $12.44 | $12.20 | $0.245 | 588,105.0 | -0.33% |
| 2026-03-16 | $12.43 | $12.23 | $0.20 | 1,118,480.0 | +1.24% |
| 2026-03-13 | $12.33 | $12.04 | $0.29 | 514,005.0 | -0.33% |
| 2026-03-12 | $12.21 | $11.85 | $0.36 | 520,548.0 | +0.16% |
| 2026-03-11 | $12.18 | $11.96 | $0.225 | 446,408.0 | +0.08% |
| 2026-03-10 | $12.51 | $12.11 | $0.395 | 823,059.0 | -2.25% |
| 2026-03-09 | $12.50 | $11.82 | $0.68 | 784,336.0 | +1.47% |
| 2026-03-06 | $12.25 | $11.93 | $0.32 | 523,037.0 | -1.53% |
| 2026-03-05 | $12.61 | $12.31 | $0.30 | 374,442.0 | -1.27% |
| 2026-03-04 | $12.80 | $12.57 | $0.23 | 551,584.0 | -0.55% |
| 2026-03-03 | $12.72 | $12.28 | $0.44 | 836,618.0 | +0.32% |
| 2026-03-02 | $12.77 | $12.16 | $0.605 | 506,430.0 | +1.53% |
| 2026-02-27 | $12.84 | $12.37 | $0.47 | 727,266.0 | -4.09% |
| 2026-02-26 | $13.23 | $12.79 | $0.44 | 654,829.0 | +0.08% |
| 2026-02-25 | $12.98 | $12.72 | $0.265 | 855,419.0 | +2.13% |
| 2026-02-24 | $12.69 | $12.49 | $0.20 | 620,015.0 | +0.48% |
| 2026-02-23 | $13.50 | $12.52 | $0.98 | 594,408.0 | -5.11% |
| 2026-02-20 | $13.40 | $13.16 | $0.24 | 604,780.0 | -0.23% |
| 2026-02-19 | $13.41 | $13.21 | $0.195 | 545,550.0 | -0.60% |
| 2026-02-18 | $13.71 | $13.33 | $0.38 | 529,778.0 | -0.22% |
Heritage Commerce Corp 주식 (HTBK) 연도별 가격 이력
이 심층 분석에서는 Heritage Commerce Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heritage Commerce Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Heritage Commerce Corp 주식 (HTBK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $12.80 | $11.82 | $0.98 | 10,525,356.0 | -1.45% |
| 2026-02 | $13.82 | $12.37 | $1.46 | 11,999,780.0 | -2.36% |
| 2026-01 | $13.63 | $11.84 | $1.79 | 14,964,054.0 | +6.00% |
Heritage Commerce Corp 주식 (HTBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.89 | $10.76 | $2.13 | 23,762,012.0 | +11.29% |
| 2025-11 | $11.17 | $10.15 | $1.02 | 7,861,599.0 | +4.71% |
| 2025-10 | $10.89 | $9.34 | $1.55 | 8,594,830.0 | +4.73% |
| 2025-09 | $10.46 | $9.81 | $0.645 | 6,803,573.0 | -3.87% |
| 2025-08 | $10.49 | $9.02 | $1.47 | 12,124,603.0 | +11.68% |
| 2025-07 | $10.77 | $9.21 | $1.55 | 12,765,532.0 | -6.85% |
| 2025-06 | $10.00 | $9.06 | $0.935 | 9,626,421.0 | +7.24% |
| 2025-05 | $9.66 | $8.92 | $0.74 | 5,819,499.0 | +2.43% |
| 2025-04 | $9.49 | $8.09 | $1.40 | 7,256,660.0 | -5.04% |
| 2025-03 | $10.67 | $9.41 | $1.26 | 6,471,881.0 | -10.27% |
| 2025-02 | $10.86 | $9.35 | $1.51 | 8,384,444.0 | +9.49% |
| 2025-01 | $9.91 | $8.62 | $1.29 | 6,113,123.0 | +3.30% |
Heritage Commerce Corp 주식 (HTBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.73 | $9.31 | $1.42 | 5,788,408.0 | -11.77% |
| 2024-11 | $11.27 | $9.45 | $1.82 | 6,715,165.0 | +9.37% |
| 2024-10 | $10.14 | $9.40 | $0.745 | 6,748,340.0 | -1.72% |
| 2024-09 | $10.35 | $9.49 | $0.855 | 7,315,069.0 | -2.95% |
| 2024-08 | $10.46 | $9.30 | $1.15 | 9,335,151.0 | -1.64% |
| 2024-07 | $10.99 | $8.18 | $2.81 | 9,857,150.0 | +18.97% |
| 2024-06 | $8.73 | $7.74 | $0.9858 | 8,576,549.0 | +6.75% |
| 2024-05 | $8.58 | $7.91 | $0.6692 | 5,805,925.0 | +2.64% |
| 2024-04 | $8.60 | $7.66 | $0.935 | 7,480,560.0 | -7.46% |
| 2024-03 | $8.72 | $7.95 | $0.77 | 7,813,607.0 | +3.50% |
| 2024-02 | $9.11 | $7.93 | $1.18 | 7,151,268.0 | -6.75% |
| 2024-01 | $10.06 | $8.85 | $1.21 | 9,677,178.0 | -10.38% |
0.58%
1.37%
자본화:
|
볼륨(24시간):