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, 2017 10.91 11.07 10.82 11.05 272,553 +0.21(+1.92%)
Oct 30, 2017 10.99 10.99 10.80 10.84 134,567 -0.11(-0.98%)
Oct 27, 2017 10.60 10.95 10.56 10.95 300,262 +0.42(+4.03%)
Oct 26, 2017 10.52 10.56 10.47 10.52 66,956 +0.01(+0.14%)
Oct 25, 2017 10.52 10.57 10.43 10.51 93,951 +0.02(+0.21%)
Oct 24, 2017 10.52 10.55 10.47 10.49 85,426 +0.00(+0.00%)
Oct 23, 2017 10.56 10.61 10.46 10.49 123,514 -0.07(-0.68%)
Oct 20, 2017 10.56 10.64 10.54 10.56 88,876 +0.01(+0.14%)
Oct 19, 2017 10.49 10.56 10.47 10.54 66,019 +0.01(+0.14%)
Oct 18, 2017 10.56 10.59 10.52 10.53 64,690 -0.01(-0.14%)
Oct 17, 2017 10.60 10.65 10.54 10.54 93,864 -0.05(-0.47%)
Oct 16, 2017 10.61 10.65 10.51 10.60 168,309 +0.05(+0.48%)
Oct 13, 2017 10.51 10.63 10.42 10.54 91,308 +0.01(+0.14%)
Oct 12, 2017 10.62 10.62 10.48 10.53 90,822 -0.06(-0.61%)
Oct 11, 2017 10.61 10.67 10.50 10.60 157,665 -0.01(-0.07%)
Oct 10, 2017 10.49 10.60 10.44 10.60 126,223 +0.17(+1.58%)
Oct 09, 2017 10.48 10.49 10.39 10.44 73,195 +0.01(+0.07%)
Oct 06, 2017 10.47 10.48 10.35 10.43 61,214 +0.01(+0.07%)
Oct 05, 2017 10.31 10.49 10.06 10.42 140,625 +0.17(+1.61%)
Oct 04, 2017 10.29 10.33 10.23 10.26 167,517 -0.03(-0.28%)
Oct 03, 2017 10.31 10.31 10.20 10.29 130,459 -0.01(-0.14%)
Oct 02, 2017 10.17 10.31 10.15 10.30 184,697 +0.08(+0.77%)
Sep 29, 2017 10.23 10.31 10.19 10.22 176,855 +0.04(+0.35%)
Sep 28, 2017 10.19 10.24 10.13 10.19 182,658 +0.00(+0.00%)
Sep 27, 2017 10.24 10.19 305,054 +0.14(+1.43%)
Sep 26, 2017 9.999 10.10 9.823 10.04 227,193 +0.10(+1.01%)
Sep 25, 2017 9.970 10.01 9.924 9.941 176,862 -0.02(-0.22%)
Sep 22, 2017 9.834 10.02 9.812 9.963 110,138 +0.12(+1.24%)
Sep 21, 2017 9.992 10.03 9.834 9.841 166,097 -0.12(-1.23%)
Sep 20, 2017 9.791 10.06 9.773 9.963 129,531 +0.19(+1.99%)
Sep 19, 2017 9.697 9.891 9.668 9.769 101,926 +0.08(+0.82%)
Sep 18, 2017 9.819 9.855 9.668 9.690 189,543 -0.09(-0.95%)
Sep 15, 2017 9.906 9.985 9.769 9.783 645,358 -0.09(-0.95%)
Sep 14, 2017 9.913 10.03 9.569 9.877 112,349 -0.06(-0.65%)
Sep 13, 2017 9.841 9.985 9.712 9.941 136,465 +0.10(+1.02%)
Sep 12, 2017 9.697 9.855 9.360 9.841 141,106 +0.21(+2.16%)
Sep 11, 2017 9.446 9.690 9.403 9.633 171,618 +0.32(+3.39%)
Sep 08, 2017 9.288 9.503 9.266 9.317 216,062 +0.04(+0.39%)
Sep 07, 2017 9.388 9.166 9.281 129,187 -0.11(-1.15%)
Sep 06, 2017 9.554 9.288 9.388 178,635 -0.01(-0.08%)
Sep 05, 2017 9.604 9.748 9.367 9.396 250,660 -0.24(-2.46%)
Sep 01, 2017 9.633 9.719 9.543 9.633 104,554 +0.01(+0.07%)
Aug 31, 2017 9.683 9.733 9.568 9.625 124,555 -0.01(-0.07%)
Aug 30, 2017 9.704 9.769 9.554 9.633 100,646 -0.06(-0.59%)
Aug 29, 2017 9.697 9.740 9.618 9.690 84,602 -0.07(-0.74%)
Aug 28, 2017 9.798 9.819 9.733 9.762 69,622 +0.02(+0.22%)
Aug 25, 2017 9.668 9.783 9.654 9.740 56,965 +0.07(+0.74%)
Aug 24, 2017 9.654 9.748 9.575 9.668 61,907 +0.04(+0.45%)
Aug 23, 2017 9.640 9.748 9.604 9.625 39,420 -0.06(-0.59%)
Aug 22, 2017 9.647 9.748 9.568 9.683 70,045 +0.11(+1.13%)
Aug 21, 2017 9.561 9.654 9.525 9.575 56,461 +0.03(+0.30%)
Aug 18, 2017 9.518 9.694 9.518 9.546 123,640 -0.06(-0.60%)
Aug 17, 2017 9.884 9.920 9.568 9.604 132,890 -0.30(-3.05%)
Aug 16, 2017 9.877 10.01 9.841 9.906 152,838 +0.09(+0.88%)
Aug 15, 2017 9.941 10.05 9.762 9.819 126,856 -0.01(-0.07%)
Aug 14, 2017 9.589 9.827 9.582 9.827 71,077 +0.35(+3.71%)
Aug 11, 2017 9.633 9.683 9.417 9.475 92,932 -0.12(-1.27%)
Aug 10, 2017 9.704 9.776 9.589 9.597 100,724 -0.14(-1.40%)
Aug 09, 2017 9.891 9.898 9.712 9.733 80,331 -0.17(-1.74%)
Aug 08, 2017 9.949 10.09 9.884 9.906 109,038 +0.01(+0.15%)
Aug 07, 2017 9.891 9.948 9.836 9.891 90,075 +0.04(+0.36%)
Aug 04, 2017 9.898 9.970 9.841 9.856 57,757 -0.01(-0.14%)
Aug 03, 2017 9.863 9.948 9.813 9.870 79,199 -0.01(-0.14%)
Aug 02, 2017 9.977 9.977 9.834 9.884 52,834 -0.11(-1.07%)
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.