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

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 7.673 7.732 7.288 7.347 278,933 -0.33(-4.25%)
Jan 28, 2021 7.723 7.781 7.656 7.673 390,762 +0.06(+0.77%)
Jan 27, 2021 7.740 7.966 7.549 7.614 244,512 -0.36(-4.56%)
Jan 26, 2021 8.150 8.192 7.953 7.978 245,310 -0.12(-1.50%)
Jan 25, 2021 8.033 8.125 7.834 8.100 178,384 -0.08(-1.02%)
Jan 22, 2021 7.882 8.192 7.824 8.184 631,723 +0.20(+2.52%)
Jan 21, 2021 8.184 8.184 7.891 7.983 237,701 -0.13(-1.65%)
Jan 20, 2021 8.175 8.209 8.016 8.117 182,896 -0.07(-0.82%)
Jan 19, 2021 8.158 8.234 8.050 8.184 228,141 +0.05(+0.57%)
Jan 15, 2021 8.192 8.192 8.041 8.137 172,929 -0.13(-1.52%)
Jan 14, 2021 8.142 8.292 8.133 8.263 183,018 +0.16(+2.01%)
Jan 13, 2021 8.217 8.250 8.016 8.100 127,938 -0.13(-1.63%)
Jan 12, 2021 8.125 8.250 8.108 8.234 175,180 +0.15(+1.81%)
Jan 11, 2021 7.907 8.091 7.857 8.087 139,925 +0.09(+1.10%)
Jan 08, 2021 8.217 8.217 7.824 7.999 179,741 -0.16(-1.95%)
Jan 07, 2021 8.250 8.250 8.075 8.158 258,502 +0.02(+0.21%)
Jan 06, 2021 7.690 8.276 7.610 8.142 308,284 +0.59(+7.87%)
Jan 05, 2021 7.363 7.631 7.305 7.548 1,142,602 +0.18(+2.50%)
Jan 04, 2021 7.439 7.539 7.179 7.363 218,139 -0.06(-0.79%)
Dec 31, 2020 7.422 7.422 7.422 167,558 -0.02(-0.22%)
Dec 30, 2020 7.397 7.522 7.397 7.439 167,558 +0.03(+0.34%)
Dec 29, 2020 7.506 7.506 7.338 7.414 178,213 -0.10(-1.34%)
Dec 28, 2020 7.489 7.614 7.397 7.514 194,851 +0.11(+1.47%)
Dec 24, 2020 7.506 7.506 7.301 7.405 66,446 -0.08(-1.01%)
Dec 23, 2020 7.213 7.506 7.154 7.481 202,198 +0.30(+4.20%)
Dec 22, 2020 7.171 7.246 7.142 7.179 208,271 -0.03(-0.46%)
Dec 21, 2020 7.363 7.456 7.129 7.213 262,547 -0.16(-2.16%)
Dec 18, 2020 7.606 7.698 7.347 7.372 1,696,547 -0.44(-5.57%)
Dec 17, 2020 7.748 7.857 7.665 7.807 238,294 +0.06(+0.76%)
Dec 16, 2020 7.765 7.824 7.681 7.748 307,818 -0.02(-0.22%)
Dec 15, 2020 7.681 7.857 7.589 7.765 233,934 +0.12(+1.53%)
Dec 14, 2020 7.874 7.874 7.648 7.648 282,455 +0.27(+3.63%)
Dec 11, 2020 7.380 7.489 7.347 7.380 173,048 -0.12(-1.56%)
Dec 10, 2020 7.430 7.556 7.430 7.497 254,041 -0.03(-0.33%)
Dec 09, 2020 7.548 7.665 7.481 7.522 149,561 +0.02(+0.22%)
Dec 08, 2020 7.330 7.514 7.330 7.506 114,622 +0.09(+1.24%)
Dec 07, 2020 7.514 7.514 7.280 7.414 134,516 -0.05(-0.67%)
Dec 04, 2020 7.322 7.481 7.271 7.464 136,120 +0.26(+3.60%)
Dec 03, 2020 7.263 7.297 7.146 7.204 176,979 -0.03(-0.35%)
Dec 02, 2020 7.204 7.317 7.129 7.230 207,325 +0.05(+0.70%)
Dec 01, 2020 7.213 7.280 7.071 7.179 290,488 +0.13(+1.90%)
Nov 30, 2020 7.363 7.405 7.029 7.046 205,118 -0.40(-5.39%)
Nov 27, 2020 7.598 7.631 7.297 7.447 143,649 -0.13(-1.77%)
Nov 25, 2020 7.506 7.661 7.380 7.581 239,376 +0.00(+0.00%)
Nov 24, 2020 7.271 7.614 7.238 7.581 1,068,065 +0.43(+5.96%)
Nov 23, 2020 7.263 7.288 7.138 7.154 569,126 +0.03(+0.35%)
Nov 20, 2020 7.046 7.142 7.012 7.129 182,967 -0.03(-0.35%)
Nov 19, 2020 7.071 7.163 6.966 7.154 142,149 +0.06(+0.83%)
Nov 18, 2020 7.355 7.389 7.071 7.096 185,181 -0.20(-2.75%)
Nov 17, 2020 7.046 7.322 6.987 7.297 183,124 +0.13(+1.87%)
Nov 16, 2020 7.104 7.221 7.046 7.163 236,354 +0.32(+4.65%)
Nov 13, 2020 6.769 6.912 6.744 6.845 165,041 +0.15(+2.25%)
Nov 12, 2020 6.778 6.853 6.677 6.694 585,569 -0.24(-3.44%)
Nov 11, 2020 7.330 7.330 6.803 6.933 213,313 -0.20(-2.76%)
Nov 10, 2020 6.962 7.213 6.853 7.129 230,561 +0.28(+4.03%)
Nov 09, 2020 6.619 7.096 6.460 6.853 486,272 +0.90(+15.03%)
Nov 06, 2020 6.142 6.159 5.941 5.958 115,684 -0.13(-2.06%)
Nov 05, 2020 5.757 6.092 5.757 6.083 125,475 +0.26(+4.45%)
Nov 04, 2020 6.226 6.226 5.799 5.824 177,500 -0.59(-9.22%)
Nov 03, 2020 6.292 6.465 6.251 6.415 155,296 +0.26(+4.27%)
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.