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

Heritage Commerce (NQ: HTBK )

9.705 -0.015 (-0.15%)
Streaming Delayed Price Updated: 3:21 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 (%)
Nov 29, 2002 5.422 5.431 5.359 5.431 8,723 +0.02(+0.29%)
Nov 27, 2002 5.365 5.416 5.365 5.416 1,268 +0.05(+0.85%)
Nov 26, 2002 5.422 5.422 5.370 5.370 1,586 -0.04(-0.72%)
Nov 25, 2002 5.359 5.409 5.359 5.409 13,164 +0.04(+0.70%)
Nov 22, 2002 5.372 5.422 5.372 5.372 3,013 -0.04(-0.81%)
Nov 21, 2002 5.391 5.416 5.359 5.416 12,530 +0.06(+1.18%)
Nov 20, 2002 5.359 5.359 5.353 5.353 2,061 -0.01(-0.12%)
Nov 19, 2002 5.359 5.359 5.359 5.359 0 +0.00(+0.00%)
Nov 18, 2002 5.359 5.359 5.359 5.359 1,586 -0.05(-0.93%)
Nov 15, 2002 5.409 5.409 5.409 5.409 0 +0.00(+0.00%)
Nov 14, 2002 5.359 5.409 5.359 5.409 21,729 +0.02(+0.35%)
Nov 13, 2002 5.384 5.391 5.384 5.391 3,648 +0.03(+0.59%)
Nov 12, 2002 5.359 5.359 5.359 5.359 12,054 -0.05(-0.93%)
Nov 11, 2002 5.359 5.409 5.353 5.409 39,335 -0.01(-0.23%)
Nov 08, 2002 5.422 5.422 5.422 5.422 0 +0.00(+0.00%)
Nov 07, 2002 5.360 5.517 5.359 5.422 38,384 +0.01(+0.12%)
Nov 06, 2002 5.416 5.416 5.416 5.416 158 +0.01(+0.12%)
Nov 05, 2002 5.359 5.422 5.359 5.409 18,399 -0.07(-1.27%)
Nov 04, 2002 5.296 5.517 5.296 5.479 19,826 +0.06(+1.16%)
Nov 01, 2002 5.416 5.416 5.416 5.416 317 +0.01(+0.12%)
Oct 31, 2002 5.384 5.409 5.384 5.409 5,710 +0.06(+1.06%)
Oct 30, 2002 5.340 5.353 5.340 5.353 6,503 -0.04(-0.82%)
Oct 29, 2002 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
Oct 28, 2002 5.353 5.397 5.353 5.397 45,997 +0.04(+0.82%)
Oct 25, 2002 5.334 5.359 5.327 5.353 13,799 -0.01(-0.12%)
Oct 24, 2002 5.340 5.365 5.327 5.359 134,661 +0.02(+0.35%)
Oct 23, 2002 5.309 5.340 5.309 5.340 3,330 +0.01(+0.12%)
Oct 22, 2002 5.315 5.334 5.315 5.334 12,054 +0.00(+0.00%)
Oct 21, 2002 5.343 5.343 5.327 5.334 4,996 -0.02(-0.41%)
Oct 18, 2002 5.340 5.378 5.340 5.356 2,696 +0.02(+0.30%)
Oct 17, 2002 5.334 5.340 5.334 5.340 1,427 +0.01(+0.24%)
Oct 16, 2002 5.391 5.391 5.327 5.327 7,296 +0.04(+0.84%)
Oct 15, 2002 5.365 5.365 5.283 5.283 1,903 -0.01(-0.24%)
Oct 14, 2002 5.277 5.296 5.277 5.296 634 +0.02(+0.36%)
Oct 11, 2002 5.283 5.296 5.277 5.277 6,978 -0.13(-2.45%)
Oct 10, 2002 5.409 5.454 5.296 5.409 19,350 -0.04(-0.81%)
Oct 09, 2002 5.403 5.548 5.403 5.454 139,578 -0.09(-1.70%)
Oct 08, 2002 5.403 5.548 5.403 5.548 40,446 +0.06(+1.03%)
Oct 07, 2002 5.548 5.548 5.491 5.491 3,172 -0.05(-0.91%)
Oct 04, 2002 5.498 5.542 5.485 5.542 100,084 -0.01(-0.11%)
Oct 03, 2002 5.490 5.548 5.485 5.548 108,966 +0.05(+0.92%)
Oct 02, 2002 5.498 5.517 5.472 5.498 4,123 +0.00(+0.01%)
Oct 01, 2002 5.498 5.517 5.466 5.497 9,040 -0.02(-0.35%)
Sep 30, 2002 5.422 5.517 5.422 5.517 17,605 +0.03(+0.57%)
Sep 27, 2002 5.485 5.485 5.485 5.485 1,744 -0.03(-0.47%)
Sep 26, 2002 5.573 5.643 5.485 5.511 11,023 -0.10(-1.78%)
Sep 25, 2002 5.454 5.611 5.454 5.611 13,799 +0.06(+1.12%)
Sep 24, 2002 5.491 5.548 5.485 5.548 43,902 +0.04(+0.69%)
Sep 23, 2002 5.491 5.510 5.491 5.510 3,330 -0.04(-0.79%)
Sep 20, 2002 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Sep 19, 2002 5.491 5.554 5.485 5.554 87,078 -0.01(-0.23%)
Sep 18, 2002 5.491 5.567 5.491 5.567 110,076 +0.01(+0.11%)
Sep 17, 2002 5.517 5.580 5.517 5.561 33,467 +0.07(+1.26%)
Sep 16, 2002 5.492 5.492 5.491 5.491 8,089 -0.06(-1.02%)
Sep 13, 2002 5.485 5.635 5.485 5.548 402,398 +0.03(+0.57%)
Sep 12, 2002 5.517 5.517 5.517 5.517 0 +0.00(+0.00%)
Sep 11, 2002 5.517 5.517 5.517 5.517 3,806 -0.04(-0.79%)
Sep 10, 2002 5.485 5.636 5.485 5.561 54,086 +0.04(+0.80%)
Sep 09, 2002 5.592 5.598 5.517 5.517 38,376 +0.03(+0.57%)
Sep 06, 2002 5.498 5.548 5.485 5.485 2,188,846 -0.02(-0.34%)
Sep 05, 2002 5.548 5.548 5.505 5.504 932 +0.01(+0.13%)
Sep 04, 2002 5.435 5.517 5.435 5.497 65,665 +0.01(+0.10%)
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.