Indicators

Heritage Commerce (NQ: HTBK )

7.980 -0.030 (-0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	9.845	9.932	9.775	9.806	107,967	-0.09(-0.95%)
Nov 27, 2019	9.830	9.924	9.771	9.900	215,679	+0.13(+1.37%)
Nov 26, 2019	9.845	9.885	9.743	9.767	340,456	-0.09(-0.95%)
Nov 25, 2019	9.704	9.885	9.689	9.861	312,159	+0.16(+1.62%)
Nov 22, 2019	9.665	9.736	9.626	9.704	183,429	+0.03(+0.32%)
Nov 21, 2019	9.791	9.791	9.587	9.673	157,795	-0.08(-0.80%)
Nov 20, 2019	9.728	9.814	9.634	9.751	305,148	-0.02(-0.16%)
Nov 19, 2019	9.916	9.928	9.736	9.767	444,897	-0.09(-0.95%)
Nov 18, 2019	9.806	9.869	9.704	9.861	183,262	+0.05(+0.56%)
Nov 15, 2019	9.845	9.861	9.783	9.806	314,214	+0.01(+0.08%)
Nov 14, 2019	9.720	9.885	9.649	9.798	304,426	+0.05(+0.56%)
Nov 13, 2019	9.689	9.767	9.634	9.743	618,399	-0.03(-0.32%)
Nov 12, 2019	9.712	9.791	9.657	9.775	217,445	+0.08(+0.81%)
Nov 11, 2019	9.681	9.775	9.657	9.696	301,597	+0.02(+0.24%)
Nov 08, 2019	9.720	9.743	9.587	9.673	120,586	-0.04(-0.40%)
Nov 07, 2019	9.665	9.798	9.626	9.712	217,090	+0.12(+1.23%)
Nov 06, 2019	9.579	9.618	9.500	9.594	258,311	+0.00(+0.00%)
Nov 05, 2019	9.751	9.830	9.555	9.594	412,974	-0.16(-1.61%)
Nov 04, 2019	9.751	9.751	9.681	9.751	588,613	+0.09(+0.97%)

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.