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

Heritage Commerce (NQ: HTBK )

8.500 +0.090 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 6.117 6.164 6.042 6.117 75,892 -0.03(-0.55%)
May 28, 2015 6.178 6.178 6.090 6.151 61,049 -0.01(-0.22%)
May 27, 2015 6.083 6.178 6.047 6.164 28,660 +0.07(+1.11%)
May 26, 2015 6.083 6.103 5.947 6.096 75,433 +0.01(+0.11%)
May 22, 2015 6.103 6.090 6.090 6.090 58,689 -0.01(-0.11%)
May 21, 2015 6.098 6.103 6.049 6.096 21,053 +0.01(+0.22%)
May 20, 2015 6.063 6.096 6.008 6.083 25,844 +0.05(+0.90%)
May 19, 2015 6.083 6.083 6.008 6.029 43,250 -0.02(-0.34%)
May 18, 2015 5.934 6.056 5.934 6.049 29,965 +0.09(+1.48%)
May 15, 2015 6.056 6.056 5.941 5.961 23,378 -0.10(-1.68%)
May 14, 2015 5.995 6.096 5.995 6.063 23,635 +0.12(+2.05%)
May 13, 2015 6.002 6.002 5.934 5.941 22,669 +0.01(+0.11%)
May 12, 2015 6.008 6.015 5.907 5.934 76,678 -0.07(-1.24%)
May 11, 2015 5.995 6.076 5.995 6.008 59,076 +0.01(+0.22%)
May 08, 2015 6.082 6.082 5.990 5.995 20,067 -0.04(-0.67%)
May 07, 2015 5.934 6.035 5.914 6.035 24,120 +0.13(+2.16%)
May 06, 2015 5.948 5.968 5.881 5.908 44,932 -0.03(-0.57%)
May 05, 2015 5.981 6.022 5.887 5.941 37,135 -0.03(-0.45%)
May 04, 2015 5.981 6.062 5.955 5.968 37,781 -0.03(-0.56%)
May 01, 2015 6.042 6.136 5.928 6.002 47,628 +0.01(+0.22%)
Apr 30, 2015 6.183 6.197 5.988 5.988 49,475 -0.21(-3.36%)
Apr 29, 2015 6.291 6.297 6.197 6.197 33,049 -0.09(-1.50%)
Apr 28, 2015 6.210 6.311 6.136 6.291 83,532 +0.13(+2.18%)
Apr 27, 2015 6.129 6.230 6.102 6.156 52,168 +0.07(+1.10%)
Apr 24, 2015 5.948 6.102 5.928 6.089 138,431 +0.11(+1.80%)
Apr 23, 2015 6.002 6.042 5.968 5.981 54,370 -0.07(-1.11%)
Apr 22, 2015 6.042 6.049 6.015 6.049 9,226 +0.01(+0.11%)
Apr 21, 2015 6.049 6.055 5.981 6.042 214,913 -0.01(-0.11%)
Apr 20, 2015 6.069 6.069 5.995 6.049 32,057 -0.01(-0.11%)
Apr 17, 2015 6.015 6.116 6.015 6.055 106,285 -0.01(-0.11%)
Apr 16, 2015 6.049 6.089 5.995 6.062 57,335 +0.01(+0.22%)
Apr 15, 2015 6.049 6.049 6.015 6.049 20,342 +0.01(+0.11%)
Apr 14, 2015 6.029 6.049 5.995 6.042 49,528 +0.03(+0.45%)
Apr 13, 2015 6.022 6.055 6.008 6.015 18,880 -0.02(-0.33%)
Apr 10, 2015 6.049 6.055 6.002 6.035 17,230 -0.01(-0.22%)
Apr 09, 2015 6.123 6.123 5.975 6.049 11,233 -0.13(-2.07%)
Apr 08, 2015 6.237 6.250 6.116 6.176 16,355 -0.05(-0.76%)
Apr 07, 2015 6.210 6.277 6.163 6.223 20,734 +0.02(+0.32%)
Apr 06, 2015 6.250 6.250 6.129 6.203 22,717 -0.05(-0.75%)
Apr 02, 2015 6.163 6.250 6.250 6.250 56,690 +0.10(+1.64%)
Apr 01, 2015 6.143 6.163 6.035 6.149 82,614 +0.01(+0.22%)
Mar 31, 2015 6.109 6.143 6.062 6.136 18,109 +0.05(+0.88%)
Mar 30, 2015 5.975 6.102 5.975 6.082 21,387 +0.09(+1.46%)
Mar 27, 2015 6.008 6.015 5.887 5.995 19,454 +0.01(+0.22%)
Mar 26, 2015 5.941 6.061 5.941 5.981 26,638 +0.02(+0.34%)
Mar 25, 2015 6.136 6.136 5.948 5.961 20,292 -0.17(-2.74%)
Mar 24, 2015 6.076 6.163 6.076 6.129 7,979 -0.01(-0.22%)
Mar 23, 2015 6.082 6.163 6.029 6.143 35,263 +0.07(+1.22%)
Mar 20, 2015 6.055 6.102 6.029 6.069 268,822 +0.03(+0.44%)
Mar 19, 2015 6.096 6.116 6.002 6.042 178,975 -0.04(-0.66%)
Mar 18, 2015 6.015 6.102 6.008 6.082 105,504 +0.07(+1.12%)
Mar 17, 2015 5.988 6.042 5.955 6.015 81,020 +0.04(+0.68%)
Mar 16, 2015 5.914 5.981 5.874 5.975 38,233 +0.11(+1.83%)
Mar 13, 2015 5.813 5.908 5.733 5.867 21,906 +0.05(+0.92%)
Mar 12, 2015 5.719 5.813 5.719 5.813 26,388 +0.14(+2.49%)
Mar 11, 2015 5.545 5.699 5.545 5.672 58,221 +0.15(+2.68%)
Mar 10, 2015 5.531 5.632 5.471 5.524 51,018 -0.08(-1.44%)
Mar 09, 2015 5.598 5.632 5.592 5.605 7,613 +0.03(+0.60%)
Mar 06, 2015 5.645 5.746 5.565 5.572 27,194 -0.10(-1.78%)
Mar 05, 2015 5.504 5.679 5.477 5.672 23,033 +0.15(+2.80%)
Mar 04, 2015 5.598 5.743 5.464 5.518 58,279 -0.11(-1.91%)
Mar 03, 2015 5.625 5.706 5.612 5.625 17,486 -0.03(-0.59%)
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.