Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

10.28 +0.19 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.726 8.755 8.490 8.497 1,240,986 -0.32(-3.68%)
Jan 30, 2024 8.726 8.851 8.707 8.822 530,056 +0.03(+0.33%)
Jan 29, 2024 8.774 8.865 8.707 8.793 644,983 +0.01(+0.11%)
Jan 26, 2024 9.080 9.404 8.459 8.784 1,433,129 -0.40(-4.37%)
Jan 25, 2024 9.338 9.357 9.090 9.185 780,075 -0.06(-0.62%)
Jan 24, 2024 9.252 9.367 9.204 9.242 494,432 +0.09(+0.94%)
Jan 23, 2024 9.290 9.319 9.113 9.156 250,523 -0.06(-0.62%)
Jan 22, 2024 9.042 9.214 9.032 9.214 387,866 +0.26(+2.88%)
Jan 19, 2024 8.965 8.994 8.803 8.956 246,238 +0.06(+0.64%)
Jan 18, 2024 8.860 8.984 8.793 8.898 400,074 +0.07(+0.76%)
Jan 17, 2024 8.698 8.875 8.679 8.832 253,648 -0.01(-0.11%)
Jan 16, 2024 8.956 8.956 8.822 8.841 276,569 -0.17(-1.91%)
Jan 12, 2024 9.176 9.443 8.956 9.013 181,356 -0.10(-1.05%)
Jan 11, 2024 9.147 9.276 8.994 9.109 395,555 -0.12(-1.35%)
Jan 10, 2024 9.176 9.238 9.128 9.233 231,926 +0.05(+0.52%)
Jan 09, 2024 9.223 9.252 9.118 9.185 226,503 -0.13(-1.44%)
Jan 08, 2024 9.319 9.348 9.195 9.319 277,100 +0.01(+0.10%)
Jan 05, 2024 9.262 9.434 9.247 9.309 535,686 +0.00(+0.00%)
Jan 04, 2024 9.233 9.333 9.185 9.309 272,897 +0.11(+1.25%)
Jan 03, 2024 9.357 9.386 9.128 9.195 345,256 -0.22(-2.34%)
Jan 02, 2024 9.405 9.615 9.333 9.415 780,570 -0.07(-0.71%)
Dec 29, 2023 9.539 9.606 9.453 9.481 399,206 -0.11(-1.10%)
Dec 28, 2023 9.606 9.673 9.539 9.587 195,428 -0.03(-0.30%)
Dec 27, 2023 9.644 9.673 9.577 9.615 199,944 -0.03(-0.30%)
Dec 26, 2023 9.510 9.692 9.501 9.644 203,347 +0.13(+1.41%)
Dec 22, 2023 9.472 9.625 9.209 9.510 387,744 +0.13(+1.43%)
Dec 21, 2023 9.462 9.558 9.319 9.376 271,949 -0.03(-0.30%)
Dec 20, 2023 9.415 9.768 9.405 9.405 647,574 -0.02(-0.20%)
Dec 19, 2023 9.223 9.453 9.080 9.424 1,326,427 +0.22(+2.39%)
Dec 18, 2023 9.300 9.405 9.109 9.204 294,876 -0.04(-0.41%)
Dec 15, 2023 9.376 9.376 9.166 9.242 673,999 -0.07(-0.72%)
Dec 14, 2023 9.329 9.548 9.223 9.309 433,494 +0.21(+2.31%)
Dec 13, 2023 8.612 9.137 8.569 9.099 853,218 +0.49(+5.66%)
Dec 12, 2023 8.736 8.765 8.602 8.612 192,887 -0.12(-1.42%)
Dec 11, 2023 8.832 8.832 8.698 8.736 176,549 -0.09(-0.98%)
Dec 08, 2023 8.650 8.841 8.612 8.822 266,737 +0.17(+1.99%)
Dec 07, 2023 8.526 8.650 8.497 8.650 301,307 +0.18(+2.14%)
Dec 06, 2023 8.602 8.832 8.444 8.468 307,364 -0.11(-1.23%)
Dec 05, 2023 8.698 8.707 8.559 8.573 243,787 -0.13(-1.54%)
Dec 04, 2023 8.650 8.784 8.621 8.707 272,349 +0.04(+0.44%)
Dec 01, 2023 8.057 8.679 8.057 8.669 552,960 +0.55(+6.83%)
Nov 30, 2023 8.248 8.248 8.067 8.115 353,208 -0.05(-0.59%)
Nov 29, 2023 8.134 8.339 8.124 8.162 413,489 +0.08(+0.95%)
Nov 28, 2023 8.162 8.162 8.038 8.086 116,212 -0.07(-0.82%)
Nov 27, 2023 8.210 8.210 8.057 8.153 221,031 -0.02(-0.23%)
Nov 24, 2023 8.210 8.253 8.167 8.172 92,298 -0.04(-0.47%)
Nov 22, 2023 8.210 8.268 8.124 8.210 153,622 +0.11(+1.30%)
Nov 21, 2023 8.354 8.363 8.105 8.105 174,914 -0.28(-3.31%)
Nov 20, 2023 8.421 8.435 8.334 8.382 206,996 -0.03(-0.34%)
Nov 17, 2023 8.411 8.545 8.382 8.411 368,011 +0.06(+0.69%)
Nov 16, 2023 8.554 8.554 8.306 8.354 261,210 -0.21(-2.46%)
Nov 15, 2023 8.545 8.640 8.497 8.564 306,582 +0.02(+0.22%)
Nov 14, 2023 8.268 8.564 8.258 8.545 608,315 +0.56(+7.07%)
Nov 13, 2023 7.914 8.043 7.837 7.981 348,991 +0.04(+0.48%)
Nov 10, 2023 7.971 7.990 7.885 7.943 404,046 +0.06(+0.73%)
Nov 09, 2023 8.201 8.201 7.828 7.885 278,292 -0.30(-3.62%)
Nov 08, 2023 8.248 8.248 8.129 8.182 157,879 -0.09(-1.04%)
Nov 07, 2023 8.287 8.311 8.177 8.268 223,912 +0.01(+0.12%)
Nov 06, 2023 8.296 8.377 8.220 8.258 356,605 -0.01(-0.12%)
Nov 03, 2023 8.173 8.352 8.145 8.268 644,213 +0.29(+3.66%)
Nov 02, 2023 7.825 8.046 7.825 7.976 452,928 +0.25(+3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.