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 28, 2021 9.924 10.05 9.737 10.03 304,818 +0.09(+0.94%)
May 27, 2021 9.881 10.06 9.839 9.940 137,110 +0.22(+2.26%)
May 26, 2021 9.627 9.746 9.551 9.721 152,098 +0.09(+0.97%)
May 25, 2021 9.983 10.07 9.611 9.627 191,318 -0.33(-3.35%)
May 24, 2021 10.08 10.09 9.915 9.962 75,613 -0.08(-0.80%)
May 21, 2021 10.01 10.12 9.928 10.04 126,387 +0.15(+1.54%)
May 20, 2021 9.932 9.962 9.729 9.890 124,785 -0.09(-0.93%)
May 19, 2021 9.949 10.07 9.712 9.983 126,321 -0.05(-0.51%)
May 18, 2021 10.18 10.33 10.02 10.03 154,125 -0.12(-1.17%)
May 17, 2021 10.22 10.35 10.14 10.15 204,008 -0.13(-1.23%)
May 14, 2021 10.23 10.33 10.15 10.28 167,892 +0.08(+0.83%)
May 13, 2021 9.763 10.25 9.763 10.19 162,403 +0.38(+3.88%)
May 12, 2021 10.16 10.28 9.788 9.814 258,117 -0.36(-3.57%)
May 11, 2021 10.29 10.29 10.09 10.18 155,053 -0.05(-0.49%)
May 10, 2021 10.40 10.59 10.22 10.23 412,587 -0.13(-1.29%)
May 07, 2021 10.25 10.37 10.19 10.36 130,132 -0.02(-0.16%)
May 06, 2021 10.25 10.38 10.13 10.38 173,881 +0.13(+1.31%)
May 05, 2021 10.21 10.38 10.12 10.24 125,350 -0.05(-0.49%)
May 04, 2021 10.19 10.39 10.09 10.29 131,817 +0.04(+0.41%)
May 03, 2021 10.18 10.34 10.12 10.25 464,394 +0.15(+1.49%)
Apr 30, 2021 10.06 10.24 10.02 10.10 231,553 -0.08(-0.74%)
Apr 29, 2021 10.20 10.28 10.14 10.18 119,039 +0.10(+1.00%)
Apr 28, 2021 10.14 10.19 9.985 10.08 103,257 -0.04(-0.41%)
Apr 27, 2021 10.22 10.26 9.935 10.12 225,772 -0.07(-0.66%)
Apr 26, 2021 10.38 10.47 10.16 10.19 281,191 -0.08(-0.73%)
Apr 23, 2021 9.918 10.33 9.759 10.26 301,689 +0.53(+5.42%)
Apr 22, 2021 10.01 10.01 9.700 9.734 187,859 -0.25(-2.51%)
Apr 21, 2021 9.826 10.04 9.826 9.985 824,930 +0.15(+1.53%)
Apr 20, 2021 10.09 10.11 9.776 9.834 400,355 -0.35(-3.45%)
Apr 19, 2021 10.21 10.35 10.04 10.19 220,478 -0.06(-0.57%)
Apr 16, 2021 10.19 10.30 10.04 10.24 951,784 +0.18(+1.75%)
Apr 15, 2021 10.14 10.14 9.859 10.07 169,253 -0.06(-0.58%)
Apr 14, 2021 9.993 10.23 9.700 10.13 204,907 +0.11(+1.09%)
Apr 13, 2021 10.35 10.37 10.02 10.02 1,077,856 -0.40(-3.86%)
Apr 12, 2021 10.34 10.46 10.24 10.42 238,161 +0.08(+0.73%)
Apr 09, 2021 10.42 10.42 10.28 10.34 184,000 +0.03(+0.24%)
Apr 08, 2021 10.31 10.34 10.14 10.32 173,085 +0.03(+0.24%)
Apr 07, 2021 10.38 10.46 10.23 10.29 436,512 -0.06(-0.57%)
Apr 06, 2021 10.38 10.46 10.27 10.35 243,364 -0.06(-0.56%)
Apr 05, 2021 10.43 10.43 10.16 10.41 272,722 +0.20(+1.97%)
Apr 01, 2021 10.24 10.29 9.943 10.21 317,460 -0.02(-0.16%)
Mar 31, 2021 10.11 10.31 9.985 10.23 552,718 +0.08(+0.74%)
Mar 30, 2021 10.01 10.18 10.00 10.15 233,702 +0.16(+1.59%)
Mar 29, 2021 9.951 10.15 9.809 9.993 342,133 -0.13(-1.24%)
Mar 26, 2021 9.801 10.13 9.700 10.12 270,385 +0.47(+4.86%)
Mar 25, 2021 9.432 9.692 9.374 9.650 209,721 +0.12(+1.27%)
Mar 24, 2021 9.349 9.868 9.349 9.529 378,737 +0.14(+1.47%)
Mar 23, 2021 9.625 9.709 9.248 9.391 430,644 -0.30(-3.11%)
Mar 22, 2021 10.13 10.13 9.583 9.692 527,977 -0.52(-5.08%)
Mar 19, 2021 10.17 10.25 9.880 10.21 2,004,769 +0.13(+1.33%)
Mar 18, 2021 10.17 10.25 10.02 10.08 814,513 +0.03(+0.33%)
Mar 17, 2021 9.801 10.07 9.658 10.04 1,010,633 +0.35(+3.63%)
Mar 16, 2021 9.273 9.734 9.190 9.692 977,336 +0.39(+4.23%)
Mar 15, 2021 8.981 9.324 8.637 9.299 981,234 +0.31(+3.45%)
Mar 12, 2021 8.855 9.123 8.855 8.989 309,455 +0.18(+2.09%)
Mar 11, 2021 8.755 8.880 8.694 8.805 390,397 +0.02(+0.19%)
Mar 10, 2021 8.537 8.855 8.537 8.788 440,598 +0.25(+2.94%)
Mar 09, 2021 8.671 8.704 8.422 8.537 247,202 -0.14(-1.64%)
Mar 08, 2021 8.294 8.771 8.236 8.679 637,645 +0.40(+4.85%)
Mar 05, 2021 8.127 8.307 8.085 8.277 432,640 +0.27(+3.34%)
Mar 04, 2021 8.202 8.332 7.968 8.010 437,970 -0.19(-2.35%)
Mar 03, 2021 8.001 8.437 7.976 8.202 850,523 +0.24(+3.05%)
Mar 02, 2021 8.052 8.144 7.934 7.959 367,231 -0.16(-1.96%)
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.