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, 2002 6.119 6.128 6.119 6.128 2,536 +0.01(+0.15%)
May 28, 2002 6.308 6.308 6.100 6.119 87,349 -0.19(-3.00%)
May 27, 2002 6.139 6.308 6.138 6.308 3,170 +0.00(+0.00%)
May 24, 2002 6.139 6.308 6.138 6.308 3,170 +0.19(+3.09%)
May 23, 2002 6.100 6.466 6.100 6.119 58,655 -0.13(-2.02%)
May 22, 2002 6.100 6.245 6.100 6.245 11,572 +0.00(+0.00%)
May 21, 2002 6.120 6.245 6.068 6.245 22,194 +0.13(+2.06%)
May 20, 2002 6.043 6.119 6.043 6.119 6,182 +0.08(+1.34%)
May 17, 2002 6.119 6.119 6.038 6.038 4,121 -0.07(-1.12%)
May 16, 2002 6.125 6.245 6.106 6.106 17,279 -0.08(-1.33%)
May 15, 2002 6.239 6.239 6.182 6.188 10,621 -0.16(-2.58%)
May 14, 2002 6.087 6.352 6.087 6.352 25,998 +0.32(+5.32%)
May 13, 2002 6.056 6.150 6.005 6.031 29,644 -0.05(-0.82%)
May 10, 2002 6.081 6.081 6.081 6.081 0 +0.00(+0.00%)
May 09, 2002 6.086 6.086 6.068 6.081 4,438 -0.04(-0.62%)
May 08, 2002 6.094 6.119 6.030 6.119 24,730 +0.03(+0.41%)
May 07, 2002 6.112 6.245 6.094 6.094 19,181 -0.02(-0.40%)
May 06, 2002 6.050 6.118 6.012 6.118 6,499 +0.07(+1.14%)
May 03, 2002 6.119 6.144 6.049 6.049 72,130 -0.07(-1.13%)
May 02, 2002 6.024 6.270 6.012 6.119 60,557 +0.03(+0.52%)
May 01, 2002 6.169 6.308 6.087 6.087 61,667 -0.08(-1.33%)
Apr 30, 2002 6.181 6.182 6.056 6.169 15,852 +0.05(+0.82%)
Apr 29, 2002 6.068 6.182 6.024 6.119 9,670 -0.06(-1.02%)
Apr 26, 2002 5.999 6.182 5.999 6.182 36,937 +0.18(+3.05%)
Apr 25, 2002 5.993 6.144 5.993 5.999 150,760 -0.12(-1.96%)
Apr 24, 2002 5.961 6.308 5.936 6.119 47,875 +0.00(+0.00%)
Apr 23, 2002 5.866 6.119 5.866 6.119 22,035 +0.13(+2.11%)
Apr 22, 2002 5.841 6.087 5.841 5.993 10,304 +0.09(+1.60%)
Apr 19, 2002 5.772 5.930 5.772 5.898 74,191 +0.13(+2.19%)
Apr 18, 2002 5.747 5.772 5.747 5.772 3,329 -0.03(-0.54%)
Apr 17, 2002 5.835 5.835 5.734 5.803 58,338 +0.03(+0.55%)
Apr 16, 2002 5.740 5.772 5.677 5.772 19,974 +0.13(+2.23%)
Apr 15, 2002 5.608 5.740 5.494 5.646 37,412 +0.06(+1.13%)
Apr 12, 2002 5.519 5.583 5.519 5.583 23,937 +0.06(+1.14%)
Apr 11, 2002 5.488 5.519 5.311 5.519 6,024 +0.03(+0.59%)
Apr 10, 2002 5.393 5.488 5.343 5.487 12,523 +0.13(+2.34%)
Apr 09, 2002 5.311 5.362 5.311 5.362 12,682 +0.06(+1.07%)
Apr 08, 2002 5.305 5.305 5.305 5.305 4,438 -0.03(-0.59%)
Apr 05, 2002 5.330 5.337 5.311 5.337 8,877 +0.04(+0.71%)
Apr 04, 2002 5.299 5.299 5.299 5.299 1,585 +0.00(+0.00%)
Apr 03, 2002 5.311 5.311 5.299 5.299 2,219 +0.00(+0.00%)
Apr 02, 2002 5.362 5.362 5.299 5.299 3,012 +0.03(+0.60%)
Apr 01, 2002 5.248 5.425 5.236 5.267 3,804 +0.03(+0.60%)
Mar 29, 2002 5.362 5.494 5.236 5.236 104,470 +0.00(+0.00%)
Mar 28, 2002 5.362 5.494 5.236 5.236 104,470 -0.13(-2.35%)
Mar 27, 2002 5.299 5.362 5.236 5.362 22,669 +0.16(+3.03%)
Mar 26, 2002 5.204 5.204 5.204 5.204 317 -0.09(-1.79%)
Mar 25, 2002 5.267 5.299 5.204 5.299 10,304 +0.03(+0.60%)
Mar 22, 2002 5.198 5.355 5.109 5.267 16,011 +0.16(+3.09%)
Mar 21, 2002 5.109 5.109 5.109 5.109 158 +0.00(+0.00%)
Mar 20, 2002 5.204 5.299 4.983 5.109 33,291 -0.06(-1.22%)
Mar 19, 2002 5.109 5.173 5.046 5.173 287,888 +0.18(+3.54%)
Mar 18, 2002 5.330 5.620 4.996 4.996 12,048 -0.05(-1.00%)
Mar 15, 2002 5.173 5.330 5.046 5.046 15,535 -0.13(-2.44%)
Mar 14, 2002 5.015 5.173 4.983 5.173 56,436 +0.19(+3.80%)
Mar 13, 2002 4.952 5.034 4.889 4.983 19,816 +0.00(+0.00%)
Mar 12, 2002 4.763 4.983 4.763 4.983 19,023 +0.19(+3.95%)
Mar 11, 2002 4.731 4.794 4.731 4.794 18,072 +0.00(+0.00%)
Mar 08, 2002 4.792 4.794 4.792 4.794 3,963 +0.03(+0.66%)
Mar 07, 2002 4.599 4.763 4.599 4.763 1,585 +0.16(+3.42%)
Mar 06, 2002 4.699 4.699 4.542 4.605 10,304 +0.09(+2.10%)
Mar 05, 2002 4.573 4.573 4.510 4.510 7,133 -0.06(-1.38%)
Mar 04, 2002 4.599 4.761 4.573 4.573 13,157 -0.03(-0.68%)
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.