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

Heritage Commerce (NQ: HTBK )

10.13 -0.15 (-1.46%)
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 (%)
May 31, 2024 8.039 8.089 7.980 8.039 386,225 +0.05(+0.62%)
May 30, 2024 7.921 8.034 7.916 7.990 281,151 +0.10(+1.25%)
May 29, 2024 7.931 7.931 7.803 7.891 368,890 -0.15(-1.84%)
May 28, 2024 8.079 8.128 7.990 8.039 280,364 +0.00(+0.00%)
May 24, 2024 8.099 8.207 8.000 8.039 163,965 +0.00(+0.00%)
May 23, 2024 8.217 8.232 7.990 8.039 649,779 -0.16(-1.93%)
May 22, 2024 8.237 8.266 8.168 8.197 165,167 -0.06(-0.72%)
May 21, 2024 8.266 8.291 8.232 8.256 156,939 +0.01(+0.12%)
May 20, 2024 8.385 8.455 8.247 8.247 173,040 -0.14(-1.65%)
May 17, 2024 8.355 8.464 8.325 8.385 199,384 +0.09(+1.07%)
May 16, 2024 8.296 8.350 8.256 8.296 249,049 -0.01(-0.12%)
May 15, 2024 8.306 8.316 8.212 8.306 179,216 +0.12(+1.45%)
May 14, 2024 8.316 8.380 8.108 8.187 295,243 -0.06(-0.72%)
May 13, 2024 8.325 8.390 8.237 8.247 280,157 -0.04(-0.48%)
May 10, 2024 8.227 8.316 8.217 8.286 237,242 +0.03(+0.36%)
May 09, 2024 8.256 8.256 8.187 8.256 205,237 +0.02(+0.24%)
May 08, 2024 7.990 8.247 7.931 8.237 222,812 +0.18(+2.20%)
May 07, 2024 8.156 8.185 8.059 8.059 260,212 -0.08(-0.95%)
May 06, 2024 8.205 8.224 8.127 8.137 369,834 -0.06(-0.71%)
May 03, 2024 8.088 8.200 8.030 8.195 350,241 +0.22(+2.80%)
May 02, 2024 7.943 8.040 7.923 7.972 292,340 +0.08(+0.98%)
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.