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 31, 2016 7.508 7.564 7.435 7.543 45,054 +0.06(+0.84%)
May 27, 2016 7.396 7.480 7.480 7.480 24,249 +0.04(+0.57%)
May 26, 2016 7.424 7.473 7.382 7.438 22,154 -0.01(-0.19%)
May 25, 2016 7.529 7.564 7.431 7.452 55,371 -0.05(-0.65%)
May 24, 2016 7.284 7.508 7.284 7.501 92,809 +0.27(+3.78%)
May 23, 2016 7.256 7.289 7.179 7.228 31,126 -0.02(-0.29%)
May 20, 2016 7.270 7.368 7.193 7.249 88,817 +0.04(+0.49%)
May 19, 2016 7.382 7.431 7.151 7.214 37,180 -0.22(-3.02%)
May 18, 2016 7.010 7.459 7.010 7.438 38,740 +0.36(+5.15%)
May 17, 2016 7.242 7.242 6.919 7.074 96,921 -0.23(-3.17%)
May 16, 2016 7.263 7.389 7.130 7.305 45,881 +0.06(+0.87%)
May 13, 2016 7.347 7.368 7.165 7.242 19,498 -0.12(-1.62%)
May 12, 2016 7.326 7.389 7.305 7.361 60,137 +0.04(+0.48%)
May 11, 2016 7.417 7.473 7.277 7.326 42,337 -0.12(-1.60%)
May 10, 2016 7.333 7.473 7.319 7.445 46,120 +0.11(+1.43%)
May 09, 2016 7.312 7.340 7.312 7.340 68,342 +0.02(+0.29%)
May 06, 2016 7.270 7.333 7.214 7.319 64,782 +0.10(+1.36%)
May 05, 2016 7.165 7.269 7.089 7.221 69,977 +0.00(+0.00%)
May 04, 2016 7.144 7.269 7.075 7.221 51,993 +0.03(+0.48%)
May 03, 2016 7.394 7.394 7.186 7.186 53,740 -0.28(-3.81%)
May 02, 2016 7.249 7.547 7.249 7.471 97,115 +0.22(+2.97%)
Apr 29, 2016 7.207 7.311 7.207 7.255 41,773 +0.01(+0.19%)
Apr 28, 2016 7.311 7.332 7.221 7.242 40,614 -0.12(-1.61%)
Apr 27, 2016 7.339 7.394 7.228 7.360 24,632 +0.02(+0.28%)
Apr 26, 2016 7.283 7.360 7.089 7.339 59,015 +0.03(+0.48%)
Apr 25, 2016 7.200 7.568 6.950 7.304 95,202 +0.07(+0.96%)
Apr 22, 2016 6.991 7.364 6.880 7.235 60,050 +0.26(+3.79%)
Apr 21, 2016 6.845 7.033 6.845 6.971 78,094 +0.02(+0.30%)
Apr 20, 2016 7.158 7.276 6.880 6.950 183,917 -0.27(-3.75%)
Apr 19, 2016 7.283 7.283 7.179 7.221 39,794 -0.05(-0.67%)
Apr 18, 2016 7.221 7.332 7.172 7.269 38,374 +0.00(+0.00%)
Apr 15, 2016 7.151 7.318 7.130 7.269 24,123 +0.08(+1.16%)
Apr 14, 2016 7.130 7.325 7.130 7.186 28,232 +0.06(+0.88%)
Apr 13, 2016 7.129 7.214 7.103 7.123 66,355 +0.13(+1.89%)
Apr 12, 2016 6.880 7.026 6.859 6.991 101,393 +0.11(+1.56%)
Apr 11, 2016 6.859 7.040 6.859 6.884 39,243 +0.03(+0.46%)
Apr 08, 2016 6.880 6.929 6.832 6.852 30,715 +0.04(+0.61%)
Apr 07, 2016 6.852 6.988 6.783 6.811 68,377 -0.10(-1.51%)
Apr 06, 2016 6.859 6.915 6.825 6.915 56,290 +0.04(+0.61%)
Apr 05, 2016 6.880 7.054 6.804 6.873 69,724 -0.04(-0.60%)
Apr 04, 2016 6.991 7.005 6.894 6.915 66,928 -0.10(-1.39%)
Apr 01, 2016 6.908 7.047 6.857 7.012 30,323 +0.06(+0.80%)
Mar 31, 2016 6.971 7.040 6.918 6.957 180,818 -0.04(-0.60%)
Mar 30, 2016 6.852 7.019 6.790 6.998 50,964 +0.17(+2.44%)
Mar 29, 2016 6.748 6.887 6.693 6.832 58,848 +0.08(+1.24%)
Mar 28, 2016 6.651 6.790 6.651 6.748 79,380 +0.03(+0.52%)
Mar 24, 2016 6.637 6.713 6.713 6.713 77,557 +0.03(+0.52%)
Mar 23, 2016 6.741 6.783 6.658 6.679 100,059 -0.06(-0.93%)
Mar 22, 2016 6.859 6.859 6.665 6.741 91,932 -0.13(-1.82%)
Mar 21, 2016 7.110 7.144 6.852 6.866 48,114 -0.21(-2.95%)
Mar 18, 2016 6.936 7.172 6.932 7.075 141,530 +0.16(+2.31%)
Mar 17, 2016 6.526 6.927 6.470 6.915 117,277 +0.39(+5.96%)
Mar 16, 2016 6.623 6.693 6.498 6.526 60,794 -0.15(-2.19%)
Mar 15, 2016 6.755 6.755 6.540 6.672 66,771 -0.10(-1.44%)
Mar 14, 2016 6.797 6.873 6.720 6.769 17,367 -0.08(-1.22%)
Mar 11, 2016 6.908 6.908 6.696 6.852 50,042 +0.03(+0.41%)
Mar 10, 2016 6.943 7.054 6.790 6.825 41,826 -0.10(-1.50%)
Mar 09, 2016 6.845 6.977 6.790 6.929 50,907 +0.10(+1.42%)
Mar 08, 2016 6.797 6.845 6.762 6.832 65,870 +0.01(+0.20%)
Mar 07, 2016 6.651 6.845 6.595 6.818 70,885 +0.15(+2.29%)
Mar 04, 2016 6.686 6.769 6.602 6.665 30,387 -0.01(-0.10%)
Mar 03, 2016 6.651 6.748 6.637 6.672 50,933 +0.05(+0.73%)
Mar 02, 2016 6.637 6.699 6.578 6.623 51,589 -0.03(-0.42%)
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.