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

Heritage Commerce (NQ: HTBK )

7.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2016 7.210 7.400 7.126 7.386 51,637 +0.22(+3.13%)
Jun 29, 2016 7.035 7.196 7.035 7.161 53,780 +0.14(+2.00%)
Jun 28, 2016 7.098 7.098 6.979 7.021 112,636 -0.01(-0.10%)
Jun 27, 2016 7.091 7.147 6.951 7.028 88,186 -0.15(-2.05%)
Jun 24, 2016 7.168 7.239 7.084 7.175 518,201 -0.27(-3.67%)
Jun 23, 2016 7.372 7.596 7.372 7.449 104,838 +0.17(+2.31%)
Jun 22, 2016 7.274 7.393 7.260 7.281 50,873 -0.01(-0.10%)
Jun 21, 2016 7.302 7.347 7.196 7.288 185,828 -0.01(-0.10%)
Jun 20, 2016 7.372 7.421 7.288 7.295 106,986 +0.07(+0.97%)
Jun 17, 2016 7.435 7.463 7.133 7.225 258,086 -0.20(-2.74%)
Jun 16, 2016 7.547 7.547 7.379 7.428 90,613 -0.19(-2.49%)
Jun 15, 2016 7.666 7.701 7.533 7.617 145,639 -0.04(-0.46%)
Jun 14, 2016 7.659 7.708 7.561 7.652 79,725 -0.02(-0.27%)
Jun 13, 2016 7.694 7.726 7.694 7.673 58,629 -0.02(-0.27%)
Jun 10, 2016 7.659 7.737 7.579 7.694 56,298 +0.01(+0.18%)
Jun 09, 2016 7.730 7.737 7.519 7.680 64,347 -0.01(-0.09%)
Jun 08, 2016 7.687 7.744 7.645 7.687 61,457 +0.02(+0.27%)
Jun 07, 2016 7.631 7.715 7.603 7.666 33,536 +0.01(+0.18%)
Jun 06, 2016 7.554 7.708 7.547 7.652 54,992 +0.08(+1.11%)
Jun 03, 2016 7.519 7.582 7.491 7.568 31,076 +0.03(+0.37%)
Jun 02, 2016 7.561 7.561 7.449 7.540 133,370 -0.01(-0.09%)
Jun 01, 2016 7.477 7.589 7.470 7.547 38,466 +0.00(+0.00%)
May 31, 2016 7.512 7.568 7.439 7.547 45,030 +0.06(+0.84%)
May 27, 2016 7.400 7.484 7.484 7.484 24,236 +0.04(+0.57%)
May 26, 2016 7.428 7.477 7.386 7.442 22,142 -0.01(-0.19%)
May 25, 2016 7.533 7.568 7.435 7.456 55,342 -0.05(-0.65%)
May 24, 2016 7.288 7.512 7.288 7.505 92,760 +0.27(+3.78%)
May 23, 2016 7.260 7.293 7.183 7.232 31,110 -0.02(-0.29%)
May 20, 2016 7.274 7.372 7.196 7.253 88,771 +0.04(+0.49%)
May 19, 2016 7.386 7.435 7.154 7.218 37,160 -0.22(-3.02%)
May 18, 2016 7.014 7.463 7.014 7.442 38,720 +0.36(+5.15%)
May 17, 2016 7.246 7.246 6.923 7.077 96,870 -0.23(-3.17%)
May 16, 2016 7.267 7.393 7.133 7.309 45,857 +0.06(+0.87%)
May 13, 2016 7.351 7.372 7.168 7.246 19,487 -0.12(-1.62%)
May 12, 2016 7.330 7.393 7.309 7.365 60,106 +0.04(+0.48%)
May 11, 2016 7.421 7.477 7.281 7.330 42,314 -0.12(-1.60%)
May 10, 2016 7.337 7.477 7.323 7.449 46,095 +0.11(+1.43%)
May 09, 2016 7.316 7.344 7.316 7.344 68,306 +0.02(+0.29%)
May 06, 2016 7.274 7.337 7.218 7.323 64,748 +0.10(+1.36%)
May 05, 2016 7.169 7.273 7.092 7.225 69,940 +0.00(+0.00%)
May 04, 2016 7.148 7.273 7.078 7.225 51,966 +0.03(+0.48%)
May 03, 2016 7.398 7.398 7.190 7.190 53,712 -0.29(-3.81%)
May 02, 2016 7.252 7.551 7.252 7.475 97,064 +0.22(+2.97%)
Apr 29, 2016 7.211 7.315 7.211 7.259 41,751 +0.01(+0.19%)
Apr 28, 2016 7.315 7.336 7.225 7.245 40,593 -0.12(-1.61%)
Apr 27, 2016 7.343 7.398 7.231 7.364 24,619 +0.02(+0.28%)
Apr 26, 2016 7.287 7.364 7.092 7.343 58,984 +0.03(+0.48%)
Apr 25, 2016 7.204 7.572 6.953 7.308 95,152 +0.07(+0.96%)
Apr 22, 2016 6.995 7.368 6.884 7.238 60,018 +0.26(+3.79%)
Apr 21, 2016 6.849 7.037 6.849 6.974 78,053 +0.02(+0.30%)
Apr 20, 2016 7.162 7.280 6.884 6.953 183,821 -0.27(-3.75%)
Apr 19, 2016 7.287 7.287 7.183 7.225 39,773 -0.05(-0.67%)
Apr 18, 2016 7.225 7.336 7.176 7.273 38,354 +0.00(+0.00%)
Apr 15, 2016 7.155 7.322 7.134 7.273 24,110 +0.08(+1.16%)
Apr 14, 2016 7.134 7.329 7.134 7.190 28,218 +0.06(+0.88%)
Apr 13, 2016 7.133 7.218 7.106 7.127 66,320 +0.13(+1.89%)
Apr 12, 2016 6.884 7.030 6.863 6.995 101,339 +0.11(+1.56%)
Apr 11, 2016 6.863 7.044 6.863 6.887 39,222 +0.03(+0.46%)
Apr 08, 2016 6.884 6.932 6.835 6.856 30,698 +0.04(+0.61%)
Apr 07, 2016 6.856 6.992 6.786 6.814 68,341 -0.10(-1.51%)
Apr 06, 2016 6.863 6.919 6.828 6.919 56,260 +0.04(+0.61%)
Apr 05, 2016 6.884 7.058 6.807 6.877 69,687 -0.04(-0.60%)
Apr 04, 2016 6.995 7.009 6.898 6.919 66,893 -0.10(-1.39%)
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.