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 (%)
Oct 30, 2009 2.056 2.056 1.681 1.707 283,181 -0.35(-16.98%)
Oct 29, 2009 2.444 2.463 2.036 2.056 115,798 -0.18(-8.09%)
Oct 28, 2009 2.411 2.418 2.204 2.237 39,941 -0.19(-7.73%)
Oct 27, 2009 2.524 2.524 2.424 2.424 62,900 -0.14(-5.54%)
Oct 26, 2009 2.547 2.566 2.502 2.566 11,695 +0.01(+0.25%)
Oct 23, 2009 2.547 2.651 2.463 2.560 84,573 -0.03(-1.25%)
Oct 22, 2009 2.592 2.631 2.586 2.592 31,845 -0.01(-0.25%)
Oct 21, 2009 2.683 2.689 2.586 2.599 28,559 -0.12(-4.29%)
Oct 20, 2009 2.715 2.741 2.663 2.715 61,902 -0.01(-0.24%)
Oct 19, 2009 2.793 2.819 2.715 2.722 20,418 -0.10(-3.66%)
Oct 16, 2009 2.780 2.825 2.715 2.825 27,546 +0.05(+1.63%)
Oct 15, 2009 2.760 2.786 2.644 2.780 40,374 +0.03(+1.18%)
Oct 14, 2009 2.825 2.903 2.747 2.747 36,722 -0.05(-1.62%)
Oct 13, 2009 2.767 2.844 2.754 2.793 14,588 +0.05(+1.65%)
Oct 12, 2009 2.799 2.832 2.715 2.747 30,491 +0.00(+0.00%)
Oct 09, 2009 2.760 2.793 2.631 2.747 16,551 -0.01(-0.23%)
Oct 08, 2009 2.819 2.909 2.651 2.754 110,902 -0.06(-2.29%)
Oct 07, 2009 2.980 3.077 2.715 2.819 106,130 -0.13(-4.39%)
Oct 06, 2009 3.142 3.142 2.929 2.948 51,885 +0.02(+0.66%)
Oct 05, 2009 3.025 3.168 2.916 2.929 33,520 +0.01(+0.44%)
Oct 02, 2009 3.025 3.045 2.916 2.916 13,835 -0.08(-2.80%)
Oct 01, 2009 2.987 3.161 2.935 3.000 97,611 -0.05(-1.49%)
Sep 30, 2009 2.974 3.064 2.967 3.045 96,666 +0.03(+0.86%)
Sep 29, 2009 3.051 3.116 2.961 3.019 24,827 +0.04(+1.30%)
Sep 28, 2009 3.148 3.148 2.948 2.980 31,865 -0.06(-2.12%)
Sep 25, 2009 3.142 3.148 2.941 3.045 51,937 +0.07(+2.39%)
Sep 24, 2009 3.116 3.116 2.948 2.974 62,677 +0.04(+1.32%)
Sep 23, 2009 3.200 3.303 2.683 2.935 44,387 -0.15(-4.82%)
Sep 22, 2009 3.181 3.342 3.025 3.084 60,187 -0.01(-0.21%)
Sep 21, 2009 3.045 3.168 2.909 3.090 46,822 +0.05(+1.49%)
Sep 18, 2009 2.903 3.045 2.890 3.045 30,637 +0.08(+2.84%)
Sep 17, 2009 3.038 3.038 2.941 2.961 55,650 -0.08(-2.55%)
Sep 16, 2009 2.825 3.038 2.599 3.038 48,803 +0.23(+8.29%)
Sep 15, 2009 2.844 2.929 2.592 2.806 111,227 +0.01(+0.23%)
Sep 14, 2009 2.683 2.967 2.631 2.799 61,950 +0.03(+0.93%)
Sep 11, 2009 2.747 2.806 2.715 2.773 14,658 +0.03(+0.94%)
Sep 10, 2009 2.715 2.793 2.612 2.747 33,567 -0.01(-0.23%)
Sep 09, 2009 2.754 2.780 2.586 2.754 38,940 +0.03(+1.19%)
Sep 08, 2009 2.689 2.819 2.573 2.722 56,429 +0.04(+1.45%)
Sep 04, 2009 2.651 2.702 2.609 2.683 13,434 +0.10(+3.75%)
Sep 03, 2009 2.741 2.760 2.541 2.586 34,097 -0.15(-5.44%)
Sep 02, 2009 2.935 2.948 2.735 2.735 48,471 -0.20(-6.83%)
Sep 01, 2009 3.097 3.097 2.935 2.935 19,247 -0.05(-1.73%)
Aug 31, 2009 3.168 3.213 2.974 2.987 67,530 -0.21(-6.48%)
Aug 28, 2009 3.226 3.284 3.077 3.194 98,632 -0.03(-0.80%)
Aug 27, 2009 3.161 3.297 3.148 3.219 44,828 +0.01(+0.20%)
Aug 26, 2009 3.187 3.232 3.148 3.213 30,966 +0.01(+0.40%)
Aug 25, 2009 3.232 3.271 3.200 3.200 48,166 -0.04(-1.20%)
Aug 24, 2009 3.284 3.284 3.232 3.239 11,132 -0.01(-0.40%)
Aug 21, 2009 3.362 3.368 3.245 3.252 67,175 -0.05(-1.57%)
Aug 20, 2009 3.278 3.394 3.239 3.303 53,690 -0.09(-2.69%)
Aug 19, 2009 3.426 3.504 3.387 3.395 33,335 -0.10(-2.76%)
Aug 18, 2009 3.219 3.491 3.219 3.491 95,461 +0.28(+8.65%)
Aug 17, 2009 3.239 3.329 3.122 3.213 97,098 -0.15(-4.42%)
Aug 14, 2009 3.426 3.426 3.213 3.362 68,994 -0.10(-2.80%)
Aug 13, 2009 3.588 3.588 3.317 3.459 69,114 -0.13(-3.60%)
Aug 12, 2009 3.646 3.795 3.465 3.588 82,680 +0.01(+0.36%)
Aug 11, 2009 3.355 3.575 3.342 3.575 102,950 +0.23(+6.96%)
Aug 10, 2009 3.601 3.633 3.025 3.342 134,360 -0.37(-10.09%)
Aug 07, 2009 3.232 3.717 3.232 3.717 124,872 +0.55(+17.35%)
Aug 06, 2009 2.903 3.226 2.806 3.168 131,975 +0.28(+9.62%)
Aug 05, 2009 2.786 2.961 2.702 2.890 90,748 +0.10(+3.71%)
Aug 04, 2009 2.670 2.786 2.625 2.786 51,997 +0.14(+5.12%)
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.