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

Heritage Commerce (NQ: HTBK )

10.18 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2024 8.039 8.089 7.980 8.039 386,225 +0.05(+0.62%)
May 30, 2024 7.921 8.034 7.916 7.990 281,151 +0.10(+1.25%)
May 29, 2024 7.931 7.931 7.803 7.891 368,890 -0.15(-1.84%)
May 28, 2024 8.079 8.128 7.990 8.039 280,364 +0.00(+0.00%)
May 24, 2024 8.099 8.207 8.000 8.039 163,965 +0.00(+0.00%)
May 23, 2024 8.217 8.232 7.990 8.039 649,779 -0.16(-1.93%)
May 22, 2024 8.237 8.266 8.168 8.197 165,167 -0.06(-0.72%)
May 21, 2024 8.266 8.291 8.232 8.256 156,939 +0.01(+0.12%)
May 20, 2024 8.385 8.455 8.247 8.247 173,040 -0.14(-1.65%)
May 17, 2024 8.355 8.464 8.325 8.385 199,384 +0.09(+1.07%)
May 16, 2024 8.296 8.350 8.256 8.296 249,049 -0.01(-0.12%)
May 15, 2024 8.306 8.316 8.212 8.306 179,216 +0.12(+1.45%)
May 14, 2024 8.316 8.380 8.108 8.187 295,243 -0.06(-0.72%)
May 13, 2024 8.325 8.390 8.237 8.247 280,157 -0.04(-0.48%)
May 10, 2024 8.227 8.316 8.217 8.286 237,242 +0.03(+0.36%)
May 09, 2024 8.256 8.256 8.187 8.256 205,237 +0.02(+0.24%)
May 08, 2024 7.990 8.247 7.931 8.237 222,812 +0.18(+2.20%)
May 07, 2024 8.156 8.185 8.059 8.059 260,212 -0.08(-0.95%)
May 06, 2024 8.205 8.224 8.127 8.137 369,834 -0.06(-0.71%)
May 03, 2024 8.088 8.200 8.030 8.195 350,241 +0.22(+2.80%)
May 02, 2024 7.943 8.040 7.923 7.972 292,340 +0.08(+0.98%)
May 01, 2024 7.787 8.020 7.739 7.894 408,411 +0.18(+2.39%)
Apr 30, 2024 7.748 7.792 7.685 7.710 473,241 -0.08(-1.00%)
Apr 29, 2024 7.797 7.865 7.690 7.787 496,579 +0.02(+0.25%)
Apr 26, 2024 7.622 7.787 7.438 7.768 852,388 -0.17(-2.20%)
Apr 25, 2024 8.030 8.040 7.894 7.943 333,732 -0.17(-2.15%)
Apr 24, 2024 7.981 8.137 7.884 8.117 322,422 +0.06(+0.72%)
Apr 23, 2024 7.894 8.117 7.865 8.059 269,662 +0.16(+1.97%)
Apr 22, 2024 7.875 7.972 7.855 7.904 308,747 +0.02(+0.25%)
Apr 19, 2024 7.622 7.889 7.622 7.884 387,737 +0.21(+2.78%)
Apr 18, 2024 7.632 7.748 7.632 7.671 304,263 +0.05(+0.64%)
Apr 17, 2024 7.710 7.778 7.622 7.622 299,168 -0.03(-0.38%)
Apr 16, 2024 7.593 7.700 7.515 7.651 287,844 -0.04(-0.51%)
Apr 15, 2024 7.719 7.807 7.612 7.690 271,095 +0.01(+0.13%)
Apr 12, 2024 7.632 7.690 7.608 7.680 253,119 -0.01(-0.13%)
Apr 11, 2024 7.729 7.826 7.593 7.690 270,729 +0.02(+0.25%)
Apr 10, 2024 7.865 7.865 7.545 7.671 625,130 -0.31(-3.89%)
Apr 09, 2024 8.049 8.108 7.981 7.981 264,641 -0.03(-0.36%)
Apr 08, 2024 7.797 8.069 7.797 8.011 319,042 +0.12(+1.48%)
Apr 05, 2024 7.923 7.967 7.884 7.894 284,786 -0.04(-0.49%)
Apr 04, 2024 8.108 8.185 7.933 7.933 368,892 -0.08(-0.97%)
Apr 03, 2024 8.049 8.117 7.981 8.011 418,644 -0.08(-0.96%)
Apr 02, 2024 8.224 8.244 7.991 8.088 308,914 -0.08(-0.95%)
Apr 01, 2024 8.302 8.346 8.147 8.166 293,519 -0.17(-1.98%)
Mar 28, 2024 8.302 8.380 8.263 8.331 366,911 +0.05(+0.59%)
Mar 27, 2024 7.991 8.282 7.991 8.282 361,950 +0.31(+3.90%)
Mar 26, 2024 8.059 8.098 7.943 7.972 229,590 -0.07(-0.85%)
Mar 25, 2024 8.079 8.176 8.006 8.040 165,719 +0.00(+0.00%)
Mar 22, 2024 8.214 8.214 8.030 8.040 604,162 -0.15(-1.78%)
Mar 21, 2024 8.166 8.253 8.127 8.185 317,388 +0.09(+1.08%)
Mar 20, 2024 7.836 8.185 7.719 8.098 323,319 +0.23(+2.96%)
Mar 19, 2024 7.787 7.904 7.748 7.865 372,450 +0.08(+1.00%)
Mar 18, 2024 7.875 7.904 7.773 7.787 584,047 -0.11(-1.35%)
Mar 15, 2024 7.904 8.030 7.884 7.894 987,549 +0.00(+0.00%)
Mar 14, 2024 8.117 8.124 7.850 7.894 455,585 -0.26(-3.21%)
Mar 13, 2024 8.205 8.253 8.108 8.156 404,181 -0.02(-0.24%)
Mar 12, 2024 8.292 8.292 8.137 8.176 376,848 -0.13(-1.52%)
Mar 11, 2024 8.321 8.370 8.253 8.302 321,608 -0.05(-0.58%)
Mar 08, 2024 8.370 8.389 8.263 8.350 399,767 +0.11(+1.30%)
Mar 07, 2024 8.350 8.467 8.224 8.244 250,162 -0.02(-0.24%)
Mar 06, 2024 8.302 8.409 8.079 8.263 471,748 -0.04(-0.47%)
Mar 05, 2024 8.001 8.350 8.001 8.302 323,325 +0.25(+3.14%)
Mar 04, 2024 8.088 8.205 8.011 8.049 417,818 -0.01(-0.12%)
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.