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, 2017 9.590 9.832 9.425 9.604 429,727 +0.04(+0.37%)
May 30, 2017 9.582 9.618 9.425 9.568 107,367 -0.07(-0.74%)
May 26, 2017 9.704 9.739 9.604 9.640 127,937 -0.07(-0.73%)
May 25, 2017 9.711 9.739 9.661 9.711 105,845 +0.04(+0.37%)
May 24, 2017 9.732 9.739 9.632 9.675 84,465 -0.06(-0.59%)
May 23, 2017 9.739 9.789 9.640 9.732 104,162 +0.00(+0.00%)
May 22, 2017 9.761 9.839 9.647 9.732 67,672 -0.01(-0.07%)
May 19, 2017 9.775 9.861 9.711 9.739 91,679 -0.06(-0.58%)
May 18, 2017 9.725 9.953 9.682 9.796 128,620 +0.08(+0.81%)
May 17, 2017 9.946 9.996 9.625 9.718 115,489 -0.37(-3.68%)
May 16, 2017 10.09 10.17 9.982 10.09 91,396 +0.04(+0.35%)
May 15, 2017 10.00 10.07 9.996 10.05 87,885 +0.06(+0.64%)
May 12, 2017 10.09 10.13 9.932 9.989 88,870 -0.14(-1.41%)
May 11, 2017 10.29 10.29 10.03 10.13 102,745 -0.21(-2.00%)
May 10, 2017 10.35 10.47 10.20 10.34 118,881 -0.05(-0.48%)
May 09, 2017 10.52 10.55 10.32 10.39 110,683 -0.09(-0.82%)
May 08, 2017 10.42 10.48 10.35 10.47 145,794 +0.06(+0.54%)
May 05, 2017 10.47 10.48 9.936 10.42 166,771 +0.00(+0.00%)
May 04, 2017 10.32 10.42 10.27 10.42 225,333 +0.16(+1.59%)
May 03, 2017 10.21 10.37 10.20 10.25 166,473 -0.01(-0.07%)
May 02, 2017 10.21 10.28 10.16 10.26 101,942 +0.02(+0.21%)
May 01, 2017 10.15 10.36 10.08 10.24 92,756 +0.12(+1.19%)
Apr 28, 2017 10.52 10.52 10.03 10.12 364,039 -0.19(-1.86%)
Apr 27, 2017 10.46 10.49 10.26 10.31 95,580 -0.15(-1.42%)
Apr 26, 2017 10.31 10.54 10.28 10.46 124,566 +0.19(+1.86%)
Apr 25, 2017 10.30 10.37 10.18 10.27 151,815 +0.06(+0.63%)
Apr 24, 2017 10.27 10.38 10.16 10.21 136,187 +0.14(+1.41%)
Apr 21, 2017 9.964 10.13 9.801 10.06 80,038 +0.09(+0.92%)
Apr 20, 2017 9.929 10.06 9.900 9.971 120,618 +0.04(+0.43%)
Apr 19, 2017 9.787 9.971 9.787 9.929 171,086 +0.17(+1.74%)
Apr 18, 2017 9.567 9.780 9.567 9.759 117,289 +0.13(+1.32%)
Apr 17, 2017 9.546 9.652 9.489 9.631 111,741 +0.14(+1.49%)
Apr 13, 2017 9.511 9.702 9.489 9.489 149,734 -0.08(-0.81%)
Apr 12, 2017 9.780 9.837 9.553 9.567 105,975 -0.23(-2.39%)
Apr 11, 2017 9.603 9.819 9.603 9.801 70,756 +0.16(+1.69%)
Apr 10, 2017 9.759 9.829 9.553 9.638 89,940 -0.12(-1.23%)
Apr 07, 2017 9.737 9.801 9.659 9.759 84,880 -0.04(-0.36%)
Apr 06, 2017 9.674 9.822 9.631 9.794 84,497 +0.12(+1.25%)
Apr 05, 2017 9.900 10.01 9.659 9.674 94,118 -0.20(-2.01%)
Apr 04, 2017 10.03 10.03 9.794 9.872 109,427 -0.13(-1.28%)
Apr 03, 2017 9.992 10.06 9.872 10.000 89,711 +0.01(+0.07%)
Mar 31, 2017 9.943 10.06 9.886 9.992 126,747 +0.02(+0.21%)
Mar 30, 2017 9.603 10.01 9.603 9.971 128,020 +0.36(+3.76%)
Mar 29, 2017 9.560 9.666 9.560 9.610 83,267 +0.00(+0.00%)
Mar 28, 2017 9.518 9.659 9.503 9.610 135,451 +0.07(+0.74%)
Mar 27, 2017 9.362 9.567 9.348 9.539 114,893 +0.01(+0.07%)
Mar 24, 2017 9.567 9.652 9.475 9.532 56,716 +0.03(+0.30%)
Mar 23, 2017 9.333 9.560 9.333 9.503 49,628 +0.15(+1.59%)
Mar 22, 2017 9.425 9.461 9.115 9.355 136,705 -0.11(-1.20%)
Mar 21, 2017 9.872 9.872 9.461 9.468 177,114 -0.36(-3.68%)
Mar 20, 2017 9.936 10.03 9.801 9.829 52,474 -0.09(-0.86%)
Mar 17, 2017 9.872 10.08 9.851 9.914 351,881 +0.00(+0.00%)
Mar 16, 2017 9.829 9.957 9.773 9.914 106,394 +0.06(+0.65%)
Mar 15, 2017 9.953 10.03 9.837 9.851 84,761 -0.09(-0.93%)
Mar 14, 2017 9.886 9.992 9.794 9.943 100,310 +0.02(+0.21%)
Mar 13, 2017 9.766 10.05 9.766 9.922 99,340 +0.08(+0.79%)
Mar 10, 2017 10.01 10.01 9.794 9.844 107,832 -0.07(-0.71%)
Mar 09, 2017 9.815 9.964 9.815 9.914 86,888 +0.10(+1.01%)
Mar 08, 2017 10.09 10.09 9.801 9.815 83,562 -0.18(-1.84%)
Mar 07, 2017 9.992 10.08 9.985 10.000 74,040 -0.04(-0.42%)
Mar 06, 2017 9.936 10.27 9.840 10.04 110,725 +0.06(+0.64%)
Mar 03, 2017 10.01 10.01 9.893 9.978 45,930 +0.02(+0.21%)
Mar 02, 2017 10.25 10.27 9.950 9.957 107,991 -0.30(-2.97%)
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.