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

Heritage Commerce (NQ: HTBK )

9.670 -0.050 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2008 7.893 8.417 7.465 8.158 46,658 +0.15(+1.89%)
Oct 30, 2008 7.856 8.057 7.395 8.007 116,997 +0.03(+0.40%)
Oct 29, 2008 7.458 8.070 7.175 7.975 123,985 +0.51(+6.84%)
Oct 28, 2008 7.112 7.685 5.945 7.465 81,404 +0.64(+9.33%)
Oct 27, 2008 7.723 8.329 6.689 6.828 53,582 -0.78(-10.27%)
Oct 24, 2008 7.156 9.217 7.156 7.610 49,444 +0.12(+1.60%)
Oct 23, 2008 7.950 8.190 7.282 7.490 59,766 -0.44(-5.56%)
Oct 22, 2008 8.410 8.896 7.805 7.931 28,675 -0.67(-7.84%)
Oct 21, 2008 8.921 9.451 8.461 8.606 31,021 -0.54(-5.86%)
Oct 20, 2008 9.268 9.444 8.682 9.142 50,679 +0.03(+0.28%)
Oct 17, 2008 8.890 9.678 8.890 9.117 86,646 -0.34(-3.60%)
Oct 16, 2008 7.919 9.457 7.194 9.457 68,095 +1.63(+20.77%)
Oct 15, 2008 8.240 8.782 7.805 7.830 189,327 -0.74(-8.68%)
Oct 14, 2008 10.06 10.07 7.875 8.574 46,979 -1.41(-14.09%)
Oct 13, 2008 8.064 9.980 7.748 9.980 76,403 +2.21(+28.49%)
Oct 10, 2008 6.790 7.963 6.626 7.767 110,181 +0.83(+11.90%)
Oct 09, 2008 7.465 7.717 6.941 6.941 64,158 -0.64(-8.40%)
Oct 08, 2008 7.818 8.253 7.477 7.578 68,418 -0.36(-4.53%)
Oct 07, 2008 9.047 9.129 7.900 7.938 32,244 -1.10(-12.14%)
Oct 06, 2008 8.965 9.961 8.196 9.035 56,510 -0.30(-3.24%)
Oct 03, 2008 9.394 10.09 8.827 9.337 27,985 +0.17(+1.86%)
Oct 02, 2008 9.671 9.766 9.167 9.167 152,738 -0.56(-5.77%)
Oct 01, 2008 9.375 10.24 9.287 9.728 40,176 +0.13(+1.38%)
Sep 30, 2008 9.079 10.20 8.543 9.596 74,672 +0.79(+9.03%)
Sep 29, 2008 9.873 11.03 8.537 8.801 61,140 -1.41(-13.83%)
Sep 26, 2008 10.24 10.39 10.02 10.21 81,973 -0.03(-0.31%)
Sep 25, 2008 10.30 10.30 9.905 10.25 52,629 +0.08(+0.81%)
Sep 24, 2008 11.35 11.35 9.823 10.16 84,146 +0.20(+1.96%)
Sep 23, 2008 10.07 10.34 9.968 9.968 77,447 -0.39(-3.77%)
Sep 22, 2008 10.09 10.84 9.394 10.36 123,845 +0.27(+2.69%)
Sep 19, 2008 10.25 10.30 9.331 10.09 333,151 +0.98(+10.80%)
Sep 18, 2008 8.076 9.104 7.345 9.104 185,720 +1.24(+15.80%)
Sep 17, 2008 8.272 8.801 7.515 7.862 68,330 -0.65(-7.63%)
Sep 16, 2008 7.503 8.603 7.440 8.511 82,410 +0.81(+10.57%)
Sep 15, 2008 8.083 8.310 7.566 7.698 100,786 -0.39(-4.83%)
Sep 12, 2008 7.925 8.511 7.925 8.089 66,139 +0.03(+0.39%)
Sep 11, 2008 8.146 8.322 7.931 8.057 79,604 -0.42(-4.98%)
Sep 10, 2008 8.202 8.669 8.013 8.480 47,493 +0.47(+5.91%)
Sep 09, 2008 8.265 8.297 7.692 8.007 42,087 -0.14(-1.70%)
Sep 08, 2008 7.799 8.499 7.402 8.146 53,041 +0.19(+2.38%)
Sep 05, 2008 7.994 7.994 7.484 7.957 30,599 -0.13(-1.64%)
Sep 04, 2008 7.648 8.190 7.648 8.089 49,973 -0.04(-0.47%)
Sep 03, 2008 8.120 8.190 7.931 8.127 30,645 +0.20(+2.46%)
Sep 02, 2008 7.610 8.076 7.610 7.931 26,680 +0.35(+4.66%)
Aug 29, 2008 7.591 7.603 7.263 7.578 25,588 -0.04(-0.50%)
Aug 28, 2008 7.276 7.622 7.219 7.616 19,039 +0.40(+5.59%)
Aug 27, 2008 6.992 7.332 6.992 7.213 22,407 +0.20(+2.88%)
Aug 26, 2008 7.011 7.086 6.941 7.011 10,606 -0.02(-0.27%)
Aug 25, 2008 7.332 7.332 6.923 7.030 26,083 -0.32(-4.37%)
Aug 22, 2008 7.068 7.490 6.998 7.351 48,619 +0.13(+1.83%)
Aug 21, 2008 7.263 7.484 7.023 7.219 45,269 -0.18(-2.47%)
Aug 20, 2008 7.603 7.622 7.332 7.402 31,151 -0.18(-2.41%)
Aug 19, 2008 7.629 7.730 7.124 7.585 41,163 -0.21(-2.75%)
Aug 18, 2008 8.032 8.032 7.629 7.799 35,472 -0.23(-2.90%)
Aug 15, 2008 8.329 8.669 7.830 8.032 70,092 -0.14(-1.70%)
Aug 14, 2008 8.190 8.740 7.868 8.171 47,872 +0.11(+1.41%)
Aug 13, 2008 7.893 8.221 7.673 8.057 64,570 +0.10(+1.27%)
Aug 12, 2008 7.648 8.001 7.238 7.957 68,074 +0.32(+4.21%)
Aug 11, 2008 6.954 7.748 6.796 7.635 46,501 +0.69(+9.89%)
Aug 08, 2008 6.759 7.075 6.740 6.948 77,526 +0.31(+4.65%)
Aug 07, 2008 6.967 7.118 6.588 6.639 56,949 -0.27(-3.92%)
Aug 06, 2008 6.595 6.935 6.551 6.910 71,524 +0.27(+4.08%)
Aug 05, 2008 6.651 6.677 6.538 6.639 97,430 -0.01(-0.19%)
Aug 04, 2008 6.847 6.960 6.424 6.651 119,311 -0.25(-3.65%)
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.