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 08, 2023 6.700 6.764 6.363 6.381 501,633 -0.20(-3.05%)
May 05, 2023 6.663 6.864 6.472 6.581 691,493 +0.35(+5.56%)
May 04, 2023 6.709 7.037 6.098 6.235 652,683 -0.64(-9.28%)
May 03, 2023 6.782 7.147 6.782 6.873 651,159 +0.12(+1.75%)
May 02, 2023 7.402 7.402 6.700 6.755 851,467 -0.67(-9.08%)
May 01, 2023 7.721 7.794 7.151 7.429 577,791 -0.32(-4.12%)
Apr 28, 2023 7.092 7.839 7.087 7.748 635,589 +0.66(+9.25%)
Apr 27, 2023 6.900 7.192 6.900 7.092 280,889 +0.22(+3.18%)
Apr 26, 2023 6.964 7.001 6.809 6.873 396,779 -0.05(-0.79%)
Apr 25, 2023 7.274 7.320 6.891 6.928 296,178 -0.39(-5.35%)
Apr 24, 2023 7.384 7.457 7.274 7.320 218,664 -0.07(-0.99%)
Apr 21, 2023 7.529 7.577 7.370 7.393 225,458 -0.16(-2.17%)
Apr 20, 2023 7.457 7.584 7.402 7.557 320,774 +0.05(+0.61%)
Apr 19, 2023 7.283 7.575 7.142 7.511 428,133 +0.33(+4.57%)
Apr 18, 2023 7.420 7.420 7.156 7.183 303,001 -0.26(-3.43%)
Apr 17, 2023 7.411 7.447 7.101 7.438 306,122 +0.20(+2.77%)
Apr 14, 2023 7.520 7.557 7.174 7.238 256,937 -0.16(-2.22%)
Apr 13, 2023 7.429 7.466 7.338 7.402 225,248 +0.04(+0.50%)
Apr 12, 2023 7.612 7.666 7.338 7.365 163,783 -0.23(-3.00%)
Apr 11, 2023 7.666 7.694 7.584 7.593 294,465 -0.05(-0.72%)
Apr 10, 2023 7.475 7.684 7.466 7.648 424,963 +0.05(+0.72%)
Apr 06, 2023 7.475 7.639 7.466 7.593 385,160 +0.15(+1.96%)
Apr 05, 2023 7.356 7.466 7.265 7.447 369,986 -0.03(-0.37%)
Apr 04, 2023 7.657 7.657 7.338 7.475 525,488 -0.17(-2.26%)
Apr 03, 2023 7.584 7.675 7.457 7.648 698,006 +0.05(+0.72%)
Mar 31, 2023 7.475 7.612 7.311 7.593 627,886 +0.20(+2.71%)
Mar 30, 2023 7.785 7.811 7.356 7.393 439,975 -0.37(-4.81%)
Mar 29, 2023 7.894 7.921 7.620 7.766 292,030 -0.08(-1.05%)
Mar 28, 2023 7.940 8.067 7.803 7.849 300,765 -0.06(-0.81%)
Mar 27, 2023 8.213 8.250 7.903 7.912 304,621 -0.08(-1.03%)
Mar 24, 2023 7.648 8.040 7.566 7.994 306,810 +0.26(+3.30%)
Mar 23, 2023 8.095 8.140 7.703 7.739 307,507 -0.18(-2.30%)
Mar 22, 2023 8.487 8.496 7.921 7.921 361,171 -0.57(-6.66%)
Mar 21, 2023 8.231 8.550 8.154 8.487 486,509 +0.65(+8.26%)
Mar 20, 2023 8.368 8.541 7.812 7.839 547,364 -0.52(-6.22%)
Mar 17, 2023 8.477 8.560 8.259 8.359 879,214 -0.21(-2.45%)
Mar 16, 2023 7.940 8.669 7.876 8.569 588,615 +0.50(+6.21%)
Mar 15, 2023 7.575 8.240 7.447 8.067 790,081 +0.26(+3.27%)
Mar 14, 2023 8.095 8.313 7.712 7.812 1,447,391 +0.26(+3.50%)
Mar 13, 2023 8.660 8.683 7.457 7.548 1,898,800 -1.48(-16.36%)
Mar 10, 2023 9.608 9.854 8.869 9.024 1,250,493 -0.82(-8.33%)
Mar 09, 2023 10.47 10.51 9.790 9.845 304,960 -0.67(-6.41%)
Mar 08, 2023 10.73 10.73 10.37 10.52 261,811 -0.18(-1.70%)
Mar 07, 2023 10.85 10.88 10.59 10.70 251,864 -0.16(-1.51%)
Mar 06, 2023 10.89 10.95 10.80 10.87 211,156 -0.01(-0.08%)
Mar 03, 2023 10.95 10.95 10.78 10.87 168,737 -0.05(-0.50%)
Mar 02, 2023 11.00 11.17 10.82 10.93 250,929 -0.13(-1.15%)
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.