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

Heritage Commerce (NQ: HTBK )

7.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2003 7.986 8.044 7.385 7.624 23,679 -0.29(-3.67%)
Oct 30, 2003 7.883 7.954 7.900 7.915 30,887 +0.03(+0.41%)
Oct 29, 2003 7.670 7.883 7.670 7.883 34,203 +0.13(+1.67%)
Oct 28, 2003 7.469 7.754 7.443 7.754 12,381 +0.10(+1.27%)
Oct 27, 2003 7.586 7.670 7.495 7.656 16,095 +0.25(+3.39%)
Oct 24, 2003 7.463 7.465 7.308 7.405 23,679 -0.06(-0.78%)
Oct 23, 2003 7.301 7.527 7.301 7.463 15,631 +0.22(+3.03%)
Oct 22, 2003 7.511 7.511 7.243 7.243 22,596 -0.28(-3.69%)
Oct 21, 2003 7.592 7.695 7.495 7.521 26,929 +0.03(+0.34%)
Oct 20, 2003 7.534 7.534 7.463 7.495 6,500 +0.02(+0.26%)
Oct 17, 2003 7.469 7.734 7.463 7.476 34,432 -0.21(-2.68%)
Oct 16, 2003 7.450 7.682 7.463 7.682 2,476 +0.23(+3.11%)
Oct 15, 2003 7.747 7.747 7.418 7.450 49,429 -0.30(-3.84%)
Oct 14, 2003 7.527 7.754 7.527 7.747 20,738 +0.16(+2.13%)
Oct 13, 2003 7.430 7.754 7.237 7.586 11,917 +0.13(+1.73%)
Oct 10, 2003 7.754 7.754 7.443 7.456 20,074 -0.30(-3.83%)
Oct 09, 2003 7.676 7.754 7.437 7.754 9,142 +0.18(+2.39%)
Oct 08, 2003 7.682 7.792 7.527 7.573 10,833 -0.26(-3.30%)
Oct 07, 2003 7.682 7.850 7.560 7.831 60,390 +0.21(+2.71%)
Oct 06, 2003 7.825 7.850 7.514 7.624 12,226 -0.20(-2.56%)
Oct 03, 2003 7.844 7.844 7.686 7.825 12,845 +0.01(+0.08%)
Oct 02, 2003 7.637 7.818 7.495 7.818 24,468 +0.06(+0.83%)
Oct 01, 2003 6.965 7.850 6.920 7.754 24,953 +0.70(+9.99%)
Sep 30, 2003 6.855 7.049 6.623 7.049 30,277 +0.09(+1.30%)
Sep 29, 2003 6.894 6.972 6.455 6.959 28,594 +0.17(+2.47%)
Sep 26, 2003 7.114 7.211 6.791 6.791 14,690 -0.38(-5.32%)
Sep 25, 2003 7.321 7.598 7.156 7.172 30,103 -0.10(-1.33%)
Sep 24, 2003 7.495 7.521 7.269 7.269 16,798 -0.23(-3.02%)
Sep 23, 2003 7.547 7.670 7.469 7.495 6,809 -0.17(-2.27%)
Sep 22, 2003 7.482 7.747 7.269 7.670 22,914 +0.00(+0.00%)
Sep 19, 2003 7.506 7.741 7.443 7.670 38,227 -0.02(-0.25%)
Sep 18, 2003 7.430 7.747 7.424 7.689 38,692 -0.06(-0.75%)
Sep 17, 2003 7.747 7.747 7.450 7.747 20,429 +0.00(+0.00%)
Sep 16, 2003 7.695 7.747 7.579 7.747 21,203 +0.17(+2.22%)
Sep 15, 2003 7.560 7.715 7.527 7.579 13,464 +0.02(+0.26%)
Sep 12, 2003 7.650 7.747 7.269 7.560 14,548 -0.19(-2.42%)
Sep 11, 2003 7.708 7.754 7.418 7.747 18,417 +0.19(+2.48%)
Sep 10, 2003 7.573 7.695 7.534 7.560 14,548 -0.15(-1.93%)
Sep 09, 2003 7.560 7.747 7.534 7.708 8,667 -0.05(-0.58%)
Sep 08, 2003 7.553 7.754 7.366 7.754 16,869 +0.36(+4.80%)
Sep 05, 2003 7.682 7.805 7.334 7.398 44,186 -0.36(-4.58%)
Sep 04, 2003 7.747 7.754 7.495 7.754 34,048 +0.00(+0.00%)
Sep 03, 2003 7.618 7.754 7.476 7.754 85,122 +0.14(+1.87%)
Sep 02, 2003 7.611 7.754 7.430 7.611 92,706 -0.05(-0.59%)
Aug 29, 2003 7.611 7.702 7.540 7.657 9,286 +0.01(+0.08%)
Aug 28, 2003 7.760 7.760 6.726 7.650 71,193 -0.13(-1.66%)
Aug 27, 2003 7.779 7.786 7.754 7.779 5,262 -0.04(-0.50%)
Aug 26, 2003 7.805 7.818 7.754 7.818 27,393 +0.05(+0.67%)
Aug 25, 2003 7.818 7.850 7.754 7.766 9,750 -0.06(-0.74%)
Aug 22, 2003 8.041 8.064 7.825 7.825 16,095 -0.21(-2.65%)
Aug 21, 2003 7.928 8.174 7.766 8.038 30,334 +0.23(+2.89%)
Aug 20, 2003 7.947 8.270 7.204 7.812 59,895 -0.04(-0.49%)
Aug 19, 2003 7.844 7.870 7.631 7.850 19,036 +0.10(+1.25%)
Aug 18, 2003 7.592 7.850 7.592 7.754 29,560 +0.00(+0.00%)
Aug 15, 2003 7.702 7.818 7.702 7.754 11,143 -0.03(-0.41%)
Aug 14, 2003 7.754 7.786 7.689 7.786 28,167 +0.05(+0.58%)
Aug 13, 2003 7.747 7.754 7.644 7.741 6,655 -0.01(-0.17%)
Aug 12, 2003 7.618 7.754 7.482 7.754 8,821 +0.13(+1.69%)
Aug 11, 2003 7.508 7.624 7.424 7.624 28,941 +0.19(+2.61%)
Aug 08, 2003 7.502 7.534 7.430 7.430 3,559 -0.14(-1.79%)
Aug 07, 2003 7.476 7.566 7.204 7.566 11,452 +0.10(+1.30%)
Aug 06, 2003 7.592 7.592 7.133 7.469 17,024 -0.13(-1.70%)
Aug 05, 2003 7.598 7.702 7.592 7.598 16,405 +0.01(+0.09%)
Aug 04, 2003 7.850 7.850 7.592 7.592 17,798 -0.26(-3.29%)
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.