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, 2019 9.120 9.227 9.074 9.212 331,889 +0.03(+0.29%)
Oct 30, 2019 9.166 9.250 9.066 9.185 392,726 -0.00(-0.04%)
Oct 29, 2019 9.082 9.197 9.082 9.189 327,621 +0.11(+1.18%)
Oct 28, 2019 8.783 9.105 8.783 9.082 481,472 +0.32(+3.67%)
Oct 25, 2019 8.844 9.036 8.721 8.760 186,330 -0.03(-0.35%)
Oct 24, 2019 8.997 8.997 8.714 8.790 593,506 -0.15(-1.71%)
Oct 23, 2019 8.959 9.036 8.886 8.944 193,368 -0.04(-0.43%)
Oct 22, 2019 8.852 9.066 8.829 8.982 292,811 +0.11(+1.21%)
Oct 21, 2019 8.913 8.990 8.848 8.875 222,364 +0.06(+0.70%)
Oct 18, 2019 8.829 8.905 8.783 8.813 304,026 -0.04(-0.43%)
Oct 17, 2019 8.775 8.867 8.729 8.852 253,276 +0.12(+1.40%)
Oct 16, 2019 8.660 8.775 8.629 8.729 516,000 +0.09(+1.02%)
Oct 15, 2019 8.668 8.744 8.591 8.641 187,928 +0.04(+0.49%)
Oct 14, 2019 8.660 8.672 8.591 8.599 106,710 -0.11(-1.23%)
Oct 11, 2019 8.721 8.836 8.698 8.706 151,752 +0.11(+1.34%)
Oct 10, 2019 8.606 8.721 8.583 8.591 116,794 +0.03(+0.31%)
Oct 09, 2019 8.622 8.622 8.507 8.564 164,809 +0.03(+0.31%)
Oct 08, 2019 8.637 8.668 8.530 8.537 166,759 -0.21(-2.37%)
Oct 07, 2019 8.737 8.821 8.668 8.744 151,197 -0.01(-0.09%)
Oct 04, 2019 8.744 8.844 8.629 8.752 149,664 +0.05(+0.62%)
Oct 03, 2019 8.721 8.729 8.583 8.698 164,050 -0.02(-0.26%)
Oct 02, 2019 8.729 8.821 8.614 8.721 165,514 -0.05(-0.52%)
Oct 01, 2019 9.043 9.120 8.741 8.767 367,436 -0.24(-2.68%)
Sep 30, 2019 9.158 9.197 9.005 9.009 297,093 -0.13(-1.47%)
Sep 27, 2019 9.112 9.189 9.074 9.143 239,698 +0.10(+1.10%)
Sep 26, 2019 9.151 9.151 9.024 9.043 268,568 -0.16(-1.75%)
Sep 25, 2019 9.089 9.243 9.089 9.204 167,185 +0.11(+1.26%)
Sep 24, 2019 9.220 9.281 8.951 9.089 281,942 -0.16(-1.78%)
Sep 23, 2019 9.258 9.296 9.166 9.254 165,877 -0.02(-0.21%)
Sep 20, 2019 9.327 9.465 9.266 9.273 1,024,686 -0.07(-0.74%)
Sep 19, 2019 9.449 9.564 9.335 9.342 176,902 -0.11(-1.22%)
Sep 18, 2019 9.426 9.503 9.373 9.457 468,319 +0.00(+0.00%)
Sep 17, 2019 9.442 9.480 9.296 9.457 166,354 -0.03(-0.32%)
Sep 16, 2019 9.442 9.541 9.380 9.488 189,897 -0.04(-0.40%)
Sep 13, 2019 9.518 9.534 9.442 9.526 187,243 +0.08(+0.81%)
Sep 12, 2019 9.350 9.472 9.289 9.449 225,745 -0.01(-0.08%)
Sep 11, 2019 9.266 9.480 9.085 9.457 251,831 +0.25(+2.66%)
Sep 10, 2019 9.005 9.235 8.622 9.212 521,547 +0.21(+2.39%)
Sep 09, 2019 8.744 9.028 8.744 8.997 135,512 +0.31(+3.62%)
Sep 06, 2019 8.813 8.813 8.392 8.683 375,661 -0.13(-1.48%)
Sep 05, 2019 8.775 8.967 8.737 8.813 207,541 +0.16(+1.86%)
Sep 04, 2019 8.706 8.744 8.591 8.652 101,629 +0.00(+0.00%)
Sep 03, 2019 8.852 8.852 8.629 8.652 169,269 -0.23(-2.59%)
Aug 30, 2019 8.944 8.982 8.783 8.882 175,891 -0.04(-0.43%)
Aug 29, 2019 8.867 8.974 8.867 8.921 127,307 +0.11(+1.22%)
Aug 28, 2019 8.706 8.859 8.706 8.813 187,967 +0.06(+0.70%)
Aug 27, 2019 8.859 8.905 8.675 8.752 334,547 -0.10(-1.13%)
Aug 26, 2019 8.744 8.852 8.714 8.852 137,704 +0.16(+1.85%)
Aug 23, 2019 8.905 8.967 8.645 8.691 236,566 -0.24(-2.66%)
Aug 22, 2019 9.051 9.066 8.890 8.928 193,928 -0.09(-1.02%)
Aug 21, 2019 8.928 9.036 8.806 9.020 205,037 +0.19(+2.17%)
Aug 20, 2019 8.867 8.905 8.829 8.829 526,263 -0.07(-0.78%)
Aug 19, 2019 8.913 8.944 8.852 8.898 130,769 +0.11(+1.31%)
Aug 16, 2019 8.591 8.836 8.560 8.783 257,704 +0.23(+2.69%)
Aug 15, 2019 8.614 8.614 8.430 8.553 260,651 -0.02(-0.18%)
Aug 14, 2019 8.576 8.606 8.492 8.568 230,442 -0.15(-1.76%)
Aug 13, 2019 8.714 8.875 8.683 8.721 163,511 -0.01(-0.09%)
Aug 12, 2019 8.836 8.859 8.721 8.729 149,329 -0.21(-2.32%)
Aug 09, 2019 8.813 8.974 8.806 8.936 186,460 +0.09(+1.04%)
Aug 08, 2019 8.813 8.944 8.775 8.844 213,934 +0.15(+1.67%)
Aug 07, 2019 8.629 8.721 8.572 8.698 198,246 -0.08(-0.96%)
Aug 06, 2019 8.836 8.881 8.646 8.783 179,310 -0.02(-0.17%)
Aug 05, 2019 8.813 8.851 8.677 8.798 182,833 -0.17(-1.86%)
Aug 02, 2019 9.101 9.139 8.912 8.965 186,435 -0.16(-1.75%)
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.