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, 2003 7.793 7.849 7.206 7.440 24,267 -0.28(-3.67%)
Oct 30, 2003 7.692 7.761 7.708 7.723 31,654 +0.03(+0.41%)
Oct 29, 2003 7.484 7.692 7.484 7.692 35,053 +0.13(+1.67%)
Oct 28, 2003 7.288 7.566 7.262 7.566 12,688 +0.10(+1.27%)
Oct 27, 2003 7.402 7.484 7.313 7.470 16,495 +0.25(+3.39%)
Oct 24, 2003 7.282 7.284 7.131 7.225 24,267 -0.06(-0.78%)
Oct 23, 2003 7.124 7.345 7.124 7.282 16,019 +0.21(+3.03%)
Oct 22, 2003 7.329 7.329 7.068 7.068 23,157 -0.27(-3.69%)
Oct 21, 2003 7.408 7.509 7.313 7.339 27,598 +0.03(+0.34%)
Oct 20, 2003 7.351 7.351 7.282 7.313 6,661 +0.02(+0.26%)
Oct 17, 2003 7.288 7.547 7.282 7.295 35,288 -0.20(-2.68%)
Oct 16, 2003 7.269 7.496 7.282 7.496 2,537 +0.23(+3.11%)
Oct 15, 2003 7.559 7.559 7.238 7.269 50,657 -0.29(-3.84%)
Oct 14, 2003 7.345 7.566 7.345 7.559 21,254 +0.16(+2.13%)
Oct 13, 2003 7.250 7.566 7.061 7.402 12,213 +0.13(+1.73%)
Oct 10, 2003 7.566 7.566 7.263 7.276 20,573 -0.29(-3.83%)
Oct 09, 2003 7.490 7.566 7.257 7.566 9,369 +0.18(+2.39%)
Oct 08, 2003 7.496 7.603 7.345 7.389 11,102 -0.25(-3.30%)
Oct 07, 2003 7.496 7.660 7.376 7.641 61,890 +0.20(+2.71%)
Oct 06, 2003 7.635 7.660 7.332 7.440 12,530 -0.20(-2.56%)
Oct 03, 2003 7.654 7.654 7.499 7.635 13,164 +0.01(+0.08%)
Oct 02, 2003 7.452 7.629 7.313 7.629 25,076 +0.06(+0.83%)
Oct 01, 2003 6.796 7.660 6.752 7.566 25,573 +0.69(+9.99%)
Sep 30, 2003 6.689 6.878 6.462 6.878 31,029 +0.09(+1.30%)
Sep 29, 2003 6.727 6.803 6.298 6.790 29,305 +0.16(+2.47%)
Sep 26, 2003 6.941 7.036 6.626 6.626 15,055 -0.37(-5.32%)
Sep 25, 2003 7.143 7.414 6.983 6.998 30,851 -0.09(-1.33%)
Sep 24, 2003 7.313 7.339 7.093 7.093 17,215 -0.22(-3.02%)
Sep 23, 2003 7.364 7.484 7.288 7.313 6,978 -0.17(-2.27%)
Sep 22, 2003 7.301 7.559 7.093 7.484 23,484 +0.00(+0.00%)
Sep 19, 2003 7.324 7.553 7.263 7.484 39,177 -0.02(-0.25%)
Sep 18, 2003 7.250 7.559 7.244 7.503 39,653 -0.06(-0.75%)
Sep 17, 2003 7.559 7.559 7.269 7.559 20,936 +0.00(+0.00%)
Sep 16, 2003 7.509 7.559 7.395 7.559 21,729 +0.16(+2.22%)
Sep 15, 2003 7.376 7.528 7.345 7.395 13,799 +0.02(+0.26%)
Sep 12, 2003 7.465 7.559 7.093 7.376 14,909 -0.18(-2.42%)
Sep 11, 2003 7.521 7.566 7.238 7.559 18,874 +0.18(+2.48%)
Sep 10, 2003 7.389 7.509 7.351 7.376 14,909 -0.15(-1.93%)
Sep 09, 2003 7.376 7.559 7.351 7.521 8,882 -0.04(-0.58%)
Sep 08, 2003 7.370 7.566 7.187 7.566 17,288 +0.35(+4.80%)
Sep 05, 2003 7.496 7.616 7.156 7.219 45,283 -0.35(-4.58%)
Sep 04, 2003 7.559 7.566 7.313 7.566 34,894 +0.00(+0.00%)
Sep 03, 2003 7.433 7.566 7.295 7.566 87,236 +0.14(+1.87%)
Sep 02, 2003 7.427 7.566 7.250 7.427 95,008 -0.04(-0.59%)
Aug 29, 2003 7.427 7.515 7.358 7.471 9,516 +0.01(+0.08%)
Aug 28, 2003 7.572 7.572 6.563 7.465 72,961 -0.13(-1.66%)
Aug 27, 2003 7.591 7.597 7.566 7.591 5,392 -0.04(-0.50%)
Aug 26, 2003 7.616 7.629 7.566 7.629 28,074 +0.05(+0.67%)
Aug 25, 2003 7.629 7.660 7.566 7.578 9,992 -0.06(-0.74%)
Aug 22, 2003 7.846 7.868 7.635 7.635 16,495 -0.21(-2.65%)
Aug 21, 2003 7.736 7.975 7.578 7.843 31,087 +0.22(+2.89%)
Aug 20, 2003 7.755 8.070 7.030 7.622 61,382 -0.04(-0.49%)
Aug 19, 2003 7.654 7.679 7.446 7.660 19,509 +0.09(+1.25%)
Aug 18, 2003 7.408 7.660 7.408 7.566 30,294 +0.00(+0.00%)
Aug 15, 2003 7.515 7.629 7.515 7.566 11,420 -0.03(-0.41%)
Aug 14, 2003 7.566 7.597 7.503 7.597 28,867 +0.04(+0.58%)
Aug 13, 2003 7.559 7.566 7.458 7.553 6,820 -0.01(-0.17%)
Aug 12, 2003 7.433 7.566 7.301 7.566 9,040 +0.13(+1.69%)
Aug 11, 2003 7.326 7.440 7.244 7.440 29,660 +0.19(+2.61%)
Aug 08, 2003 7.320 7.351 7.250 7.250 3,648 -0.13(-1.79%)
Aug 07, 2003 7.295 7.383 7.030 7.383 11,737 +0.09(+1.30%)
Aug 06, 2003 7.408 7.408 6.960 7.288 17,447 -0.13(-1.70%)
Aug 05, 2003 7.414 7.515 7.408 7.414 16,812 +0.01(+0.09%)
Aug 04, 2003 7.660 7.660 7.408 7.408 18,240 -0.25(-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.