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

Heritage Commerce (NQ: HTBK )

10.03 -0.15 (-1.52%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 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 30, 2014 5.257 5.257 5.205 5.231 29,206 -0.03(-0.49%)
May 29, 2014 5.296 5.296 5.242 5.257 32,078 +0.00(+0.00%)
May 28, 2014 5.290 5.290 5.225 5.257 21,225 -0.03(-0.61%)
May 27, 2014 5.283 5.290 5.231 5.290 44,208 +0.05(+0.99%)
May 23, 2014 5.205 5.238 5.238 5.238 45,451 +0.05(+0.87%)
May 22, 2014 5.186 5.290 5.186 5.192 15,962 -0.01(-0.12%)
May 21, 2014 5.192 5.238 5.160 5.199 97,262 +0.00(+0.00%)
May 20, 2014 5.264 5.283 5.166 5.199 89,282 -0.06(-1.11%)
May 19, 2014 5.257 5.290 5.199 5.257 46,949 +0.01(+0.12%)
May 16, 2014 5.173 5.290 5.166 5.251 62,769 +0.06(+1.12%)
May 15, 2014 5.160 5.257 5.160 5.192 311,548 +0.00(+0.00%)
May 14, 2014 5.225 5.225 5.147 5.192 83,209 -0.03(-0.62%)
May 13, 2014 5.277 5.290 5.225 5.225 14,350 -0.08(-1.59%)
May 12, 2014 5.186 5.361 5.186 5.309 54,821 +0.14(+2.76%)
May 09, 2014 5.024 5.179 4.965 5.166 23,564 +0.10(+2.05%)
May 08, 2014 5.153 5.165 4.985 5.062 29,069 -0.07(-1.39%)
May 07, 2014 5.082 5.183 5.004 5.134 71,120 +0.09(+1.80%)
May 06, 2014 5.264 5.355 5.017 5.043 78,038 -0.23(-4.31%)
May 05, 2014 5.257 5.316 5.257 5.270 47,117 -0.03(-0.49%)
May 02, 2014 5.277 5.354 5.270 5.296 48,704 +0.01(+0.24%)
May 01, 2014 5.232 5.316 5.199 5.283 107,377 +0.04(+0.74%)
Apr 30, 2014 5.244 5.309 5.232 5.244 60,126 -0.03(-0.49%)
Apr 29, 2014 5.361 5.425 5.257 5.270 115,372 -0.10(-1.81%)
Apr 28, 2014 5.328 5.423 5.322 5.367 20,638 +0.04(+0.73%)
Apr 25, 2014 5.232 5.341 5.232 5.328 252,908 +0.10(+1.85%)
Apr 24, 2014 5.296 5.296 5.219 5.232 63,664 -0.05(-0.98%)
Apr 23, 2014 5.341 5.341 5.257 5.283 26,387 -0.05(-0.85%)
Apr 22, 2014 5.322 5.361 5.309 5.328 21,663 -0.03(-0.48%)
Apr 21, 2014 5.361 5.393 5.303 5.354 14,515 -0.01(-0.24%)
Apr 17, 2014 5.322 5.367 5.367 5.367 29,107 +0.01(+0.12%)
Apr 16, 2014 5.361 5.361 5.328 5.361 11,618 +0.04(+0.73%)
Apr 15, 2014 5.328 5.354 5.264 5.322 32,018 +0.01(+0.24%)
Apr 14, 2014 5.341 5.361 5.254 5.309 43,799 +0.02(+0.37%)
Apr 11, 2014 5.232 5.335 5.232 5.290 65,875 +0.01(+0.24%)
Apr 10, 2014 5.296 5.325 5.232 5.277 73,978 -0.05(-0.85%)
Apr 09, 2014 5.341 5.354 5.296 5.322 48,497 -0.01(-0.12%)
Apr 08, 2014 5.240 5.361 5.240 5.328 41,752 +0.03(+0.61%)
Apr 07, 2014 5.193 5.328 5.193 5.296 60,304 +0.08(+1.49%)
Apr 04, 2014 5.328 5.335 5.180 5.219 84,310 -0.06(-1.22%)
Apr 03, 2014 5.283 5.348 5.238 5.283 32,309 +0.03(+0.49%)
Apr 02, 2014 5.264 5.270 5.244 5.257 23,148 +0.01(+0.25%)
Apr 01, 2014 5.206 5.270 5.206 5.244 111,836 +0.04(+0.74%)
Mar 31, 2014 5.199 5.335 5.180 5.206 75,886 +0.04(+0.75%)
Mar 28, 2014 5.135 5.206 5.135 5.167 99,569 +0.03(+0.50%)
Mar 27, 2014 5.193 5.193 5.135 5.141 50,900 -0.03(-0.50%)
Mar 26, 2014 5.199 5.251 5.135 5.167 99,035 +0.02(+0.38%)
Mar 25, 2014 5.232 5.317 5.135 5.148 289,027 -0.06(-1.24%)
Mar 24, 2014 5.257 5.296 5.173 5.212 30,787 -0.02(-0.37%)
Mar 21, 2014 5.238 5.283 5.212 5.232 77,363 -0.01(-0.12%)
Mar 20, 2014 5.290 5.290 5.225 5.238 13,965 +0.04(+0.75%)
Mar 19, 2014 5.296 5.296 5.193 5.199 67,517 -0.08(-1.59%)
Mar 18, 2014 5.244 5.304 5.173 5.283 64,679 +0.06(+1.11%)
Mar 17, 2014 5.238 5.285 5.167 5.225 24,277 +0.01(+0.12%)
Mar 14, 2014 5.193 5.264 5.180 5.219 11,460 -0.01(-0.25%)
Mar 13, 2014 5.374 5.374 5.167 5.232 22,094 -0.11(-2.06%)
Mar 12, 2014 5.348 5.438 5.309 5.341 28,479 -0.04(-0.72%)
Mar 11, 2014 5.367 5.412 5.328 5.380 39,379 -0.01(-0.12%)
Mar 10, 2014 5.380 5.393 5.335 5.387 37,135 -0.01(-0.24%)
Mar 07, 2014 5.406 5.471 5.361 5.399 18,560 +0.05(+0.84%)
Mar 06, 2014 5.335 5.361 5.290 5.354 25,353 +0.01(+0.24%)
Mar 05, 2014 5.328 5.380 5.303 5.341 46,475 -0.02(-0.36%)
Mar 04, 2014 5.296 5.471 5.283 5.361 161,799 +0.10(+1.84%)
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.