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

Heritage Commerce (NQ: HTBK )

10.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 8.302 8.380 8.263 8.331 366,911 +0.05(+0.59%)
Mar 27, 2024 7.991 8.282 7.991 8.282 361,950 +0.31(+3.90%)
Mar 26, 2024 8.059 8.098 7.943 7.972 229,590 -0.07(-0.85%)
Mar 25, 2024 8.079 8.176 8.006 8.040 165,719 +0.00(+0.00%)
Mar 22, 2024 8.214 8.214 8.030 8.040 604,162 -0.15(-1.78%)
Mar 21, 2024 8.166 8.253 8.127 8.185 317,388 +0.09(+1.08%)
Mar 20, 2024 7.836 8.185 7.719 8.098 323,319 +0.23(+2.96%)
Mar 19, 2024 7.787 7.904 7.748 7.865 372,450 +0.08(+1.00%)
Mar 18, 2024 7.875 7.904 7.773 7.787 584,047 -0.11(-1.35%)
Mar 15, 2024 7.904 8.030 7.884 7.894 987,549 +0.00(+0.00%)
Mar 14, 2024 8.117 8.124 7.850 7.894 455,585 -0.26(-3.21%)
Mar 13, 2024 8.205 8.253 8.108 8.156 404,181 -0.02(-0.24%)
Mar 12, 2024 8.292 8.292 8.137 8.176 376,848 -0.13(-1.52%)
Mar 11, 2024 8.321 8.370 8.253 8.302 321,608 -0.05(-0.58%)
Mar 08, 2024 8.370 8.389 8.263 8.350 399,767 +0.11(+1.30%)
Mar 07, 2024 8.350 8.467 8.224 8.244 250,162 -0.02(-0.24%)
Mar 06, 2024 8.302 8.409 8.079 8.263 471,748 -0.04(-0.47%)
Mar 05, 2024 8.001 8.350 8.001 8.302 323,325 +0.25(+3.14%)
Mar 04, 2024 8.088 8.205 8.011 8.049 417,818 -0.01(-0.12%)
Mar 01, 2024 8.020 8.059 7.846 8.059 461,909 +0.01(+0.12%)
Feb 29, 2024 8.088 8.156 7.986 8.049 244,687 +0.14(+1.72%)
Feb 28, 2024 7.923 7.996 7.894 7.913 228,754 -0.06(-0.73%)
Feb 27, 2024 7.972 8.098 7.957 7.972 371,617 +0.02(+0.24%)
Feb 26, 2024 8.030 8.088 7.909 7.952 280,299 -0.09(-1.09%)
Feb 23, 2024 8.108 8.166 7.967 8.040 315,933 -0.04(-0.48%)
Feb 22, 2024 8.020 8.113 7.991 8.079 364,038 +0.05(+0.60%)
Feb 21, 2024 8.049 8.059 7.981 8.030 323,647 -0.08(-0.96%)
Feb 20, 2024 8.040 8.181 7.991 8.108 422,277 -0.02(-0.24%)
Feb 16, 2024 8.156 8.205 8.069 8.127 246,420 -0.13(-1.53%)
Feb 15, 2024 8.001 8.283 7.915 8.253 482,291 +0.35(+4.42%)
Feb 14, 2024 7.875 7.947 7.773 7.904 357,487 +0.11(+1.43%)
Feb 13, 2024 8.011 8.020 7.700 7.792 512,674 -0.45(-5.48%)
Feb 12, 2024 8.059 8.346 8.059 8.244 339,941 +0.17(+2.17%)
Feb 09, 2024 8.001 8.088 7.846 8.069 489,476 +0.06(+0.73%)
Feb 08, 2024 7.933 8.059 7.880 8.011 387,052 +0.11(+1.35%)
Feb 07, 2024 7.962 7.972 7.758 7.904 326,910 -0.04(-0.49%)
Feb 06, 2024 8.000 8.086 7.880 7.943 520,744 -0.10(-1.19%)
Feb 05, 2024 8.057 8.096 7.914 8.038 523,617 -0.11(-1.41%)
Feb 02, 2024 8.096 8.258 8.082 8.153 412,161 -0.10(-1.16%)
Feb 01, 2024 8.564 8.707 8.091 8.248 534,318 -0.25(-2.92%)
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%)
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.