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

Heritage Commerce (NQ: HTBK )

10.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 29, 2020 6.493 6.549 6.311 6.462 178,666 -0.18(-2.75%)
May 28, 2020 7.161 7.161 6.565 6.644 210,174 -0.37(-5.32%)
May 27, 2020 6.772 7.089 6.605 7.018 255,221 +0.52(+7.95%)
May 26, 2020 6.318 6.541 6.247 6.501 206,778 +0.49(+8.20%)
May 22, 2020 6.144 6.179 5.881 6.009 163,693 -0.10(-1.69%)
May 21, 2020 6.104 6.207 6.044 6.112 166,858 +0.02(+0.26%)
May 20, 2020 5.865 6.167 5.865 6.096 191,414 +0.37(+6.38%)
May 19, 2020 6.104 6.160 5.714 5.730 251,394 -0.44(-7.09%)
May 18, 2020 5.818 6.223 5.818 6.167 319,291 +0.66(+11.98%)
May 15, 2020 5.420 5.563 5.341 5.508 226,981 +0.08(+1.54%)
May 14, 2020 5.277 5.683 5.007 5.424 274,090 -0.01(-0.22%)
May 13, 2020 5.651 5.667 5.293 5.436 198,622 -0.30(-5.26%)
May 12, 2020 6.128 6.167 5.691 5.738 577,078 -0.35(-5.74%)
May 11, 2020 6.366 6.366 6.032 6.088 260,838 -0.42(-6.41%)
May 08, 2020 6.303 6.525 6.303 6.505 191,248 +0.37(+6.02%)
May 07, 2020 6.215 6.366 6.080 6.136 166,175 +0.03(+0.52%)
May 06, 2020 6.366 6.366 6.056 6.104 180,801 -0.24(-3.76%)
May 05, 2020 6.686 6.757 6.299 6.342 240,122 -0.19(-2.87%)
May 04, 2020 6.561 6.671 6.397 6.530 242,707 -0.14(-2.11%)
May 01, 2020 6.749 6.931 6.467 6.671 228,505 -0.27(-3.94%)
Apr 30, 2020 7.046 7.163 6.889 6.945 238,972 -0.38(-5.13%)
Apr 29, 2020 7.250 7.562 7.038 7.320 432,685 +0.35(+5.05%)
Apr 28, 2020 7.046 7.124 6.835 6.968 304,078 +0.16(+2.30%)
Apr 27, 2020 6.108 6.835 6.037 6.812 338,215 +0.74(+12.24%)
Apr 24, 2020 6.045 6.194 5.560 6.069 279,270 -0.14(-2.21%)
Apr 23, 2020 6.108 6.374 6.069 6.205 191,218 +0.12(+1.99%)
Apr 22, 2020 6.131 6.381 6.037 6.084 551,122 +0.09(+1.43%)
Apr 21, 2020 5.865 6.202 5.826 5.998 318,893 -0.05(-0.78%)
Apr 20, 2020 5.701 6.092 5.670 6.045 400,194 +0.19(+3.20%)
Apr 17, 2020 5.584 5.951 5.584 5.857 292,184 +0.52(+9.66%)
Apr 16, 2020 5.560 5.599 5.224 5.341 341,034 -0.24(-4.34%)
Apr 15, 2020 5.725 5.826 5.521 5.584 299,228 -0.41(-6.79%)
Apr 14, 2020 6.233 6.272 5.826 5.990 297,563 -0.09(-1.54%)
Apr 13, 2020 6.616 6.616 6.022 6.084 220,301 -0.57(-8.58%)
Apr 09, 2020 6.194 6.741 5.873 6.655 501,637 +0.66(+10.95%)
Apr 08, 2020 5.889 6.061 5.787 5.998 301,346 +0.22(+3.79%)
Apr 07, 2020 6.170 6.256 5.662 5.779 641,399 +0.02(+0.41%)
Apr 06, 2020 5.701 5.818 5.513 5.756 583,206 +0.31(+5.60%)
Apr 03, 2020 5.725 5.881 5.326 5.451 383,740 -0.29(-5.04%)
Apr 02, 2020 5.474 5.771 5.474 5.740 484,172 +0.22(+3.97%)
Apr 01, 2020 5.709 6.084 5.482 5.521 501,371 -0.48(-7.95%)
Mar 31, 2020 6.037 6.155 5.865 5.998 381,698 -0.09(-1.41%)
Mar 30, 2020 6.147 6.162 5.857 6.084 372,880 -0.06(-1.02%)
Mar 27, 2020 5.897 6.350 5.748 6.147 428,751 -0.05(-0.88%)
Mar 26, 2020 5.779 6.233 5.685 6.202 319,383 +0.42(+7.31%)
Mar 25, 2020 5.818 5.998 5.424 5.779 515,451 +0.07(+1.23%)
Mar 24, 2020 5.373 5.732 5.185 5.709 401,522 +0.61(+11.96%)
Mar 23, 2020 5.083 5.232 4.724 5.099 476,978 -0.03(-0.61%)
Mar 20, 2020 5.412 5.584 5.091 5.130 574,140 -0.27(-5.07%)
Mar 19, 2020 5.083 5.631 5.083 5.404 637,243 +0.36(+7.13%)
Mar 18, 2020 5.396 5.404 4.982 5.044 420,007 -0.62(-10.91%)
Mar 17, 2020 5.420 5.807 5.040 5.662 879,346 +0.39(+7.42%)
Mar 16, 2020 5.865 5.865 5.263 5.271 515,957 -1.14(-17.80%)
Mar 13, 2020 6.389 6.608 5.936 6.413 451,895 +0.37(+6.08%)
Mar 12, 2020 6.006 6.397 5.380 6.045 475,773 -0.41(-6.42%)
Mar 11, 2020 6.710 6.819 6.303 6.460 500,961 -0.45(-6.46%)
Mar 10, 2020 6.663 6.917 6.385 6.905 448,296 +0.56(+8.74%)
Mar 09, 2020 7.070 7.070 6.327 6.350 568,503 -1.23(-16.20%)
Mar 06, 2020 7.547 7.773 7.398 7.578 377,219 -0.27(-3.49%)
Mar 05, 2020 7.985 8.055 7.758 7.852 493,359 -0.34(-4.11%)
Mar 04, 2020 8.305 8.305 7.992 8.188 377,770 -0.02(-0.29%)
Mar 03, 2020 8.446 8.618 8.172 8.211 544,113 -0.27(-3.23%)
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.