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

Heritage Commerce (NQ: HTBK )

7.980 -0.030 (-0.37%)
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 (%)
Oct 31, 2023 7.847 7.942 7.680 7.809 271,166 -0.12(-1.56%)
Oct 30, 2023 7.894 8.009 7.720 7.933 419,950 +0.06(+0.73%)
Oct 27, 2023 8.019 8.085 7.791 7.875 296,314 -0.09(-1.08%)
Oct 26, 2023 7.637 7.985 7.637 7.961 200,152 +0.34(+4.51%)
Oct 25, 2023 7.608 7.637 7.455 7.618 227,051 -0.04(-0.50%)
Oct 24, 2023 7.789 7.818 7.579 7.656 207,469 -0.07(-0.87%)
Oct 23, 2023 7.723 7.866 7.684 7.723 270,843 -0.03(-0.37%)
Oct 20, 2023 8.028 8.066 7.742 7.751 333,198 -0.27(-3.33%)
Oct 19, 2023 8.076 8.181 8.004 8.019 194,559 -0.05(-0.59%)
Oct 18, 2023 8.171 8.181 8.057 8.066 154,086 -0.18(-2.20%)
Oct 17, 2023 8.095 8.372 8.095 8.248 256,137 +0.14(+1.77%)
Oct 16, 2023 8.104 8.229 8.047 8.104 162,528 +0.11(+1.31%)
Oct 13, 2023 8.324 8.381 7.885 7.999 111,004 -0.25(-3.01%)
Oct 12, 2023 8.229 8.276 7.980 8.248 187,356 -0.02(-0.23%)
Oct 11, 2023 8.295 8.381 8.190 8.267 129,166 +0.02(+0.23%)
Oct 10, 2023 8.286 8.410 8.229 8.248 160,068 +0.01(+0.12%)
Oct 09, 2023 8.114 8.310 8.057 8.238 167,339 +0.06(+0.76%)
Oct 06, 2023 8.066 8.295 7.999 8.176 166,406 +0.03(+0.35%)
Oct 05, 2023 7.999 8.162 7.999 8.147 217,731 +0.13(+1.61%)
Oct 04, 2023 7.837 8.019 7.789 8.019 167,748 +0.18(+2.31%)
Oct 03, 2023 7.961 7.961 7.775 7.837 190,846 -0.16(-2.03%)
Oct 02, 2023 8.028 8.114 7.923 7.999 186,859 -0.09(-1.06%)
Sep 29, 2023 8.066 8.143 8.028 8.085 193,697 +0.10(+1.19%)
Sep 28, 2023 7.904 8.033 7.885 7.990 150,043 +0.11(+1.33%)
Sep 27, 2023 7.942 7.971 7.837 7.885 203,034 -0.02(-0.24%)
Sep 26, 2023 7.923 8.057 7.904 7.904 190,802 -0.09(-1.08%)
Sep 25, 2023 7.894 8.019 7.976 7.990 148,261 +0.07(+0.84%)
Sep 22, 2023 8.028 8.028 7.894 7.923 154,379 -0.07(-0.84%)
Sep 21, 2023 8.028 8.047 7.914 7.990 173,638 -0.09(-1.06%)
Sep 20, 2023 8.114 8.219 8.076 8.076 213,070 -0.03(-0.35%)
Sep 19, 2023 8.114 8.171 8.028 8.104 159,016 -0.01(-0.12%)
Sep 18, 2023 8.143 8.171 8.095 8.114 168,602 -0.03(-0.35%)
Sep 15, 2023 8.257 8.276 8.114 8.143 612,612 -0.14(-1.73%)
Sep 14, 2023 8.171 8.286 8.133 8.286 278,608 +0.15(+1.88%)
Sep 13, 2023 8.133 8.248 8.085 8.133 226,903 +0.01(+0.12%)
Sep 12, 2023 8.171 8.276 8.066 8.124 186,770 -0.04(-0.47%)
Sep 11, 2023 8.248 8.338 8.114 8.162 112,463 -0.06(-0.70%)
Sep 08, 2023 8.200 8.372 8.038 8.219 148,908 +0.08(+0.94%)
Sep 07, 2023 8.019 8.248 7.980 8.143 402,283 +0.09(+1.07%)
Sep 06, 2023 8.267 8.295 8.042 8.057 183,952 -0.18(-2.20%)
Sep 05, 2023 8.400 8.400 8.238 8.238 177,100 -0.22(-2.60%)
Sep 01, 2023 8.315 8.544 8.315 8.458 153,870 +0.18(+2.19%)
Aug 31, 2023 8.200 8.310 8.200 8.276 237,870 +0.09(+1.05%)
Aug 30, 2023 8.276 8.477 8.124 8.190 183,366 -0.09(-1.04%)
Aug 29, 2023 8.324 8.362 8.248 8.276 113,212 -0.05(-0.57%)
Aug 28, 2023 8.334 8.415 8.295 8.324 126,614 +0.06(+0.69%)
Aug 25, 2023 8.362 8.391 8.152 8.267 187,304 -0.07(-0.80%)
Aug 24, 2023 8.286 8.424 8.268 8.334 213,495 +0.03(+0.34%)
Aug 23, 2023 8.248 8.391 8.152 8.305 143,217 +0.04(+0.46%)
Aug 22, 2023 8.563 8.591 8.262 8.267 276,223 -0.32(-3.78%)
Aug 21, 2023 8.601 8.601 8.429 8.591 316,264 -0.04(-0.44%)
Aug 18, 2023 8.534 8.696 8.486 8.630 205,953 -0.01(-0.11%)
Aug 17, 2023 8.639 8.668 8.553 8.639 199,957 +0.01(+0.11%)
Aug 16, 2023 8.553 8.687 8.486 8.630 350,685 +0.03(+0.33%)
Aug 15, 2023 8.696 8.735 8.553 8.601 393,806 -0.23(-2.59%)
Aug 14, 2023 8.868 8.868 8.668 8.830 137,727 -0.09(-0.96%)
Aug 11, 2023 8.696 8.925 8.525 8.916 175,852 -0.06(-0.64%)
Aug 10, 2023 8.916 9.059 8.868 8.973 175,621 +0.11(+1.29%)
Aug 09, 2023 8.992 9.030 8.823 8.859 247,507 -0.12(-1.38%)
Aug 08, 2023 9.020 9.039 8.851 8.983 215,517 -0.22(-2.35%)
Aug 07, 2023 9.209 9.284 9.138 9.199 249,707 -0.01(-0.10%)
Aug 04, 2023 9.209 9.293 9.157 9.209 142,765 -0.01(-0.10%)
Aug 03, 2023 9.115 9.341 9.020 9.218 152,606 +0.01(+0.10%)
Aug 02, 2023 8.973 9.228 8.917 9.209 276,713 +0.14(+1.56%)
Aug 01, 2023 9.049 9.223 8.945 9.067 211,611 +0.03(+0.31%)
Jul 31, 2023 9.086 9.171 8.936 9.039 224,479 -0.07(-0.72%)
Jul 28, 2023 9.454 9.454 8.931 9.105 402,197 -0.01(-0.10%)
Jul 27, 2023 9.237 9.435 9.049 9.115 473,480 -0.17(-1.83%)
Jul 26, 2023 8.936 9.312 8.936 9.284 404,112 +0.49(+5.57%)
Jul 25, 2023 8.841 8.926 8.752 8.794 303,911 -0.06(-0.64%)
Jul 24, 2023 8.681 8.907 8.681 8.851 404,378 +0.18(+2.06%)
Jul 21, 2023 8.879 8.879 8.644 8.672 279,581 -0.15(-1.71%)
Jul 20, 2023 8.813 8.870 8.672 8.823 236,400 -0.03(-0.32%)
Jul 19, 2023 8.615 8.860 8.596 8.851 241,643 +0.25(+2.96%)
Jul 18, 2023 8.248 8.611 8.244 8.597 296,056 +0.35(+4.22%)
Jul 17, 2023 8.145 8.338 8.069 8.248 178,327 +0.05(+0.57%)
Jul 14, 2023 8.437 8.437 8.071 8.201 154,098 -0.15(-1.80%)
Jul 13, 2023 8.229 8.375 8.173 8.352 256,223 +0.17(+2.07%)
Jul 12, 2023 8.098 8.267 8.051 8.182 238,475 +0.16(+2.00%)
Jul 11, 2023 7.966 8.079 7.872 8.022 180,648 +0.07(+0.83%)
Jul 10, 2023 7.966 8.145 7.886 7.956 266,792 -0.06(-0.70%)
Jul 07, 2023 7.815 8.154 7.815 8.013 418,761 +0.20(+2.53%)
Jul 06, 2023 7.825 7.825 7.580 7.815 346,877 -0.12(-1.54%)
Jul 05, 2023 7.815 7.971 7.768 7.938 296,320 +0.01(+0.12%)
Jul 03, 2023 7.796 8.013 7.796 7.928 151,231 +0.13(+1.69%)
Jun 30, 2023 8.032 8.116 7.787 7.796 266,769 -0.21(-2.59%)
Jun 29, 2023 7.985 8.069 7.867 8.003 322,870 +0.10(+1.31%)
Jun 28, 2023 7.928 7.928 7.664 7.900 589,525 -0.06(-0.71%)
Jun 27, 2023 7.787 8.051 7.664 7.956 681,796 +0.20(+2.55%)
Jun 26, 2023 7.768 7.825 7.674 7.759 525,509 -0.02(-0.24%)
Jun 23, 2023 7.542 7.796 7.391 7.777 1,378,840 +0.15(+1.98%)
Jun 22, 2023 7.843 7.843 7.589 7.627 328,884 -0.28(-3.57%)
Jun 21, 2023 7.890 8.022 7.789 7.909 433,152 +0.00(+0.00%)
Jun 20, 2023 7.938 7.938 7.777 7.909 327,904 -0.04(-0.47%)
Jun 16, 2023 8.173 8.173 7.730 7.947 529,702 -0.11(-1.40%)
Jun 15, 2023 7.862 8.107 7.862 8.060 300,763 +1.59(+24.60%)
May 08, 2023 6.792 6.857 6.450 6.469 494,826 -0.20(-3.05%)
May 05, 2023 6.755 6.958 6.561 6.672 682,109 +0.35(+5.56%)
May 04, 2023 6.801 7.134 6.182 6.321 643,827 -0.65(-9.28%)
May 03, 2023 6.875 7.245 6.875 6.968 642,322 +0.12(+1.75%)
May 02, 2023 7.504 7.504 6.792 6.848 839,913 -0.68(-9.08%)
May 01, 2023 7.827 7.901 7.250 7.531 569,950 -0.32(-4.12%)
Apr 28, 2023 7.189 7.947 7.185 7.855 626,964 +0.67(+9.25%)
Apr 27, 2023 6.995 7.291 6.995 7.189 277,077 +0.22(+3.18%)
Apr 26, 2023 7.060 7.097 6.903 6.968 391,394 -0.06(-0.79%)
Apr 25, 2023 7.374 7.420 6.986 7.023 292,159 -0.40(-5.35%)
Apr 24, 2023 7.485 7.559 7.374 7.420 215,696 -0.07(-0.99%)
Apr 21, 2023 7.633 7.681 7.471 7.494 222,398 -0.17(-2.17%)
Apr 20, 2023 7.559 7.688 7.504 7.661 316,421 +0.05(+0.61%)
Apr 19, 2023 7.384 7.679 7.240 7.615 422,323 +0.33(+4.57%)
Apr 18, 2023 7.522 7.522 7.254 7.282 298,889 -0.26(-3.43%)
Apr 17, 2023 7.513 7.550 7.199 7.541 301,968 +0.20(+2.77%)
Apr 14, 2023 7.624 7.661 7.273 7.337 253,450 -0.17(-2.22%)
Apr 13, 2023 7.531 7.568 7.439 7.504 222,191 +0.04(+0.49%)
Apr 12, 2023 7.716 7.772 7.439 7.467 161,560 -0.23(-3.00%)
Apr 11, 2023 7.772 7.799 7.688 7.698 290,469 -0.06(-0.72%)
Apr 10, 2023 7.578 7.790 7.568 7.753 419,197 +0.06(+0.72%)
Apr 06, 2023 7.578 7.744 7.568 7.698 379,933 +0.15(+1.96%)
Apr 05, 2023 7.457 7.568 7.365 7.550 364,965 -0.03(-0.37%)
Apr 04, 2023 7.762 7.762 7.439 7.578 518,357 -0.18(-2.26%)
Apr 03, 2023 7.688 7.781 7.559 7.753 688,534 +0.06(+0.72%)
Mar 31, 2023 7.578 7.716 7.411 7.698 619,366 +0.20(+2.71%)
Mar 30, 2023 7.892 7.919 7.457 7.494 434,005 -0.38(-4.81%)
Mar 29, 2023 8.003 8.030 7.725 7.873 288,068 -0.08(-1.05%)
Mar 28, 2023 8.049 8.178 7.910 7.956 296,684 -0.06(-0.81%)
Mar 27, 2023 8.326 8.363 8.012 8.021 300,487 -0.08(-1.03%)
Mar 24, 2023 7.753 8.151 7.670 8.104 302,646 +0.26(+3.30%)
Mar 23, 2023 8.206 8.252 7.809 7.846 303,334 -0.18(-2.30%)
Mar 22, 2023 8.603 8.613 8.030 8.030 356,270 -0.57(-6.66%)
Mar 21, 2023 8.345 8.668 8.266 8.603 479,907 +0.66(+8.26%)
Mar 20, 2023 8.483 8.659 7.920 7.947 539,936 -0.53(-6.22%)
Mar 17, 2023 8.594 8.677 8.372 8.474 867,284 -0.21(-2.45%)
Mar 16, 2023 8.049 8.788 7.984 8.687 580,628 +0.51(+6.21%)
Mar 15, 2023 7.679 8.354 7.550 8.178 779,360 +0.26(+3.27%)
Mar 14, 2023 8.206 8.428 7.818 7.920 1,427,750 +0.27(+3.50%)
Mar 13, 2023 8.779 8.802 7.559 7.652 1,873,034 -1.50(-16.36%)
Mar 10, 2023 9.740 9.989 8.991 9.149 1,233,524 -0.83(-8.33%)
Mar 09, 2023 10.62 10.65 9.925 9.980 300,822 -0.68(-6.41%)
Mar 08, 2023 10.88 10.88 10.52 10.66 258,258 -0.18(-1.70%)
Mar 07, 2023 11.00 11.03 10.74 10.85 248,446 -0.17(-1.51%)
Mar 06, 2023 11.04 11.10 10.95 11.02 208,290 -0.01(-0.08%)
Mar 03, 2023 11.10 11.10 10.93 11.02 166,447 -0.06(-0.50%)
Mar 02, 2023 11.15 11.32 10.97 11.08 247,524 -0.13(-1.15%)
Mar 01, 2023 11.17 11.24 11.04 11.21 210,489 +0.02(+0.17%)
Feb 28, 2023 11.28 11.32 11.17 11.19 325,444 -0.04(-0.33%)
Feb 27, 2023 11.37 11.42 11.19 11.23 124,970 -0.11(-0.98%)
Feb 24, 2023 11.40 11.40 11.19 11.34 232,321 -0.09(-0.81%)
Feb 23, 2023 11.33 11.49 11.27 11.43 218,230 +0.17(+1.48%)
Feb 22, 2023 11.40 11.46 11.20 11.26 211,577 -0.10(-0.89%)
Feb 21, 2023 11.38 11.45 11.30 11.37 301,321 -0.04(-0.32%)
Feb 17, 2023 11.42 11.53 11.33 11.40 407,239 +0.03(+0.24%)
Feb 16, 2023 11.34 11.46 11.23 11.38 248,715 -0.01(-0.08%)
Feb 15, 2023 11.27 11.42 11.24 11.38 290,876 +0.03(+0.24%)
Feb 14, 2023 11.36 11.38 11.21 11.36 240,326 +0.02(+0.16%)
Feb 13, 2023 11.19 11.40 11.14 11.34 385,251 +0.16(+1.40%)
Feb 10, 2023 11.23 11.26 11.08 11.18 960,625 -0.06(-0.58%)
Feb 09, 2023 11.36 11.38 11.20 11.25 260,085 -0.07(-0.65%)
Feb 08, 2023 11.38 11.49 11.30 11.32 375,427 -0.11(-0.97%)
Feb 07, 2023 11.39 11.52 11.33 11.43 374,443 +0.05(+0.40%)
Feb 06, 2023 11.49 11.49 11.34 11.39 231,211 -0.14(-1.19%)
Feb 03, 2023 11.32 11.60 11.28 11.52 373,262 +0.22(+1.94%)
Feb 02, 2023 11.12 11.36 11.08 11.30 206,411 +0.16(+1.39%)
Feb 01, 2023 10.99 11.28 10.89 11.15 245,558 +0.06(+0.58%)
Jan 31, 2023 10.85 11.11 10.75 11.08 250,889 +0.27(+2.54%)
Jan 30, 2023 10.84 10.96 10.74 10.81 316,387 -0.10(-0.92%)
Jan 27, 2023 11.18 11.39 10.75 10.91 212,230 -0.46(-4.02%)
Jan 26, 2023 11.49 11.54 11.26 11.37 157,121 -0.11(-0.96%)
Jan 25, 2023 11.48 11.51 11.28 11.48 109,365 -0.05(-0.40%)
Jan 24, 2023 11.75 11.75 11.49 11.52 151,352 -0.18(-1.56%)
Jan 23, 2023 11.45 11.72 11.39 11.71 238,616 +0.34(+2.98%)
Jan 20, 2023 11.39 11.60 11.29 11.37 281,439 +0.05(+0.40%)
Jan 19, 2023 11.44 11.64 11.25 11.32 142,945 -0.11(-0.96%)
Jan 18, 2023 12.01 12.01 11.42 11.43 210,497 -0.59(-4.94%)
Jan 17, 2023 12.10 12.12 11.96 12.03 127,556 -0.09(-0.76%)
Jan 13, 2023 11.94 12.17 11.78 12.12 116,542 +0.07(+0.61%)
Jan 12, 2023 11.84 12.17 11.74 12.04 149,999 +0.30(+2.57%)
Jan 11, 2023 11.85 11.88 11.65 11.74 118,480 -0.07(-0.62%)
Jan 10, 2023 11.83 11.94 11.76 11.82 155,163 -0.01(-0.08%)
Jan 09, 2023 12.02 12.02 11.80 11.82 95,781 -0.13(-1.07%)
Jan 06, 2023 11.80 12.05 11.80 11.95 157,650 +0.24(+2.03%)
Jan 05, 2023 11.99 11.99 11.69 11.71 149,718 -0.35(-2.88%)
Jan 04, 2023 11.93 12.09 11.89 12.06 304,445 +0.24(+2.01%)
Jan 03, 2023 11.88 11.98 11.71 11.82 205,238 -0.06(-0.54%)
Dec 30, 2022 11.75 11.93 11.71 11.89 256,010 +0.16(+1.32%)
Dec 29, 2022 11.82 11.93 11.66 11.73 225,245 -0.01(-0.08%)
Dec 28, 2022 11.90 11.98 11.68 11.74 134,434 -0.17(-1.46%)
Dec 27, 2022 12.05 12.13 11.87 11.92 157,990 -0.05(-0.46%)
Dec 23, 2022 12.03 12.09 11.91 11.97 270,607 -0.05(-0.46%)
Dec 22, 2022 12.22 12.22 11.91 12.03 191,989 -0.20(-1.65%)
Dec 21, 2022 12.05 12.28 12.05 12.23 183,979 +0.31(+2.61%)
Dec 20, 2022 11.98 12.07 11.82 11.92 209,203 +0.00(+0.00%)
Dec 19, 2022 12.03 12.19 11.83 11.92 202,390 -0.01(-0.08%)
Dec 16, 2022 11.97 12.12 11.85 11.92 1,128,597 -0.15(-1.21%)
Dec 15, 2022 12.06 12.16 11.90 12.07 219,724 -0.05(-0.45%)
Dec 14, 2022 12.25 12.35 12.09 12.13 237,937 -0.16(-1.34%)
Dec 13, 2022 12.35 12.51 12.18 12.29 231,557 +0.08(+0.67%)
Dec 12, 2022 12.36 12.36 12.16 12.21 178,465 -0.16(-1.26%)
Dec 09, 2022 12.29 12.40 12.26 12.36 92,522 +0.03(+0.22%)
Dec 08, 2022 12.47 12.60 12.27 12.34 131,340 -0.05(-0.37%)
Dec 07, 2022 12.51 12.62 12.34 12.38 150,619 -0.11(-0.88%)
Dec 06, 2022 12.35 12.56 12.34 12.49 131,487 -0.04(-0.29%)
Dec 05, 2022 12.98 12.98 12.37 12.53 145,846 -0.39(-3.04%)
Dec 02, 2022 12.92 13.02 12.79 12.92 193,032 -0.11(-0.84%)
Dec 01, 2022 12.99 13.07 12.68 13.03 209,368 +0.04(+0.28%)
Nov 30, 2022 12.82 13.00 12.47 12.99 305,699 +0.11(+0.85%)
Nov 29, 2022 12.84 12.95 12.82 12.89 139,433 +0.02(+0.14%)
Nov 28, 2022 13.12 13.19 12.84 12.87 169,711 -0.38(-2.83%)
Nov 25, 2022 13.18 13.27 13.13 13.24 76,879 +0.10(+0.77%)
Nov 23, 2022 13.25 13.37 13.12 13.14 111,235 -0.12(-0.90%)
Nov 22, 2022 13.36 13.43 13.20 13.26 126,211 -0.10(-0.75%)
Nov 21, 2022 13.36 13.42 13.24 13.36 243,491 +0.06(+0.48%)
Nov 18, 2022 13.51 13.60 12.30 13.30 208,183 -0.13(-0.95%)
Nov 17, 2022 13.21 13.42 13.21 13.42 256,111 +0.01(+0.07%)
Nov 16, 2022 13.45 13.48 13.30 13.42 285,527 -0.02(-0.14%)
Nov 15, 2022 13.14 13.49 13.10 13.43 360,725 +0.50(+3.89%)
Nov 14, 2022 12.88 13.11 12.70 12.93 227,272 +0.05(+0.35%)
Nov 11, 2022 13.08 13.17 12.84 12.89 196,521 -0.18(-1.40%)
Nov 10, 2022 12.90 13.21 12.86 13.07 225,816 +0.42(+3.33%)
Nov 09, 2022 12.67 12.76 12.56 12.65 154,979 -0.06(-0.50%)
Nov 08, 2022 13.05 13.05 12.66 12.71 172,190 -0.23(-1.77%)
Nov 07, 2022 13.12 13.17 12.82 12.94 225,443 -0.14(-1.05%)
Nov 04, 2022 12.69 13.10 12.66 13.08 301,223 +0.49(+3.89%)
Nov 03, 2022 12.55 12.94 12.29 12.59 209,913 -0.01(-0.07%)
Nov 02, 2022 12.77 12.90 12.52 12.60 226,420 -0.31(-2.39%)
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.