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

Heritage Commerce (NQ: HTBK )

7.770 -0.010 (-0.13%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Nov 29, 2002 5.560 5.569 5.495 5.569 8,507 +0.02(+0.29%)
Nov 27, 2002 5.501 5.553 5.501 5.553 1,237 +0.05(+0.85%)
Nov 26, 2002 5.560 5.560 5.507 5.507 1,546 -0.04(-0.72%)
Nov 25, 2002 5.495 5.547 5.495 5.547 12,839 +0.04(+0.70%)
Nov 22, 2002 5.508 5.560 5.508 5.508 2,939 -0.05(-0.81%)
Nov 21, 2002 5.527 5.553 5.495 5.553 12,220 +0.06(+1.18%)
Nov 20, 2002 5.495 5.495 5.489 5.489 2,010 -0.01(-0.12%)
Nov 19, 2002 5.495 5.495 5.495 5.495 0 +0.00(+0.00%)
Nov 18, 2002 5.495 5.495 5.495 5.495 1,546 -0.05(-0.93%)
Nov 15, 2002 5.547 5.547 5.547 5.547 0 +0.00(+0.00%)
Nov 14, 2002 5.495 5.547 5.495 5.547 21,192 +0.02(+0.35%)
Nov 13, 2002 5.521 5.527 5.521 5.527 3,557 +0.03(+0.59%)
Nov 12, 2002 5.495 5.495 5.495 5.495 11,756 -0.05(-0.93%)
Nov 11, 2002 5.495 5.547 5.489 5.547 38,362 -0.01(-0.23%)
Nov 08, 2002 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Nov 07, 2002 5.496 5.657 5.495 5.560 37,434 +0.01(+0.12%)
Nov 06, 2002 5.553 5.553 5.553 5.553 154 +0.01(+0.12%)
Nov 05, 2002 5.495 5.560 5.495 5.547 17,943 -0.07(-1.27%)
Nov 04, 2002 5.430 5.657 5.430 5.618 19,335 +0.06(+1.16%)
Nov 01, 2002 5.553 5.553 5.553 5.553 309 +0.01(+0.12%)
Oct 31, 2002 5.521 5.547 5.521 5.547 5,568 +0.06(+1.06%)
Oct 30, 2002 5.476 5.489 5.476 5.489 6,342 -0.05(-0.82%)
Oct 29, 2002 5.534 5.534 5.534 5.534 0 +0.00(+0.00%)
Oct 28, 2002 5.489 5.534 5.489 5.534 44,859 +0.05(+0.82%)
Oct 25, 2002 5.469 5.495 5.463 5.489 13,457 -0.01(-0.12%)
Oct 24, 2002 5.476 5.501 5.463 5.495 131,329 +0.02(+0.35%)
Oct 23, 2002 5.444 5.476 5.443 5.476 3,248 +0.01(+0.12%)
Oct 22, 2002 5.450 5.469 5.450 5.469 11,756 +0.00(+0.00%)
Oct 21, 2002 5.479 5.479 5.463 5.469 4,872 -0.02(-0.41%)
Oct 18, 2002 5.476 5.514 5.476 5.492 2,629 +0.02(+0.30%)
Oct 17, 2002 5.469 5.476 5.469 5.476 1,392 +0.01(+0.24%)
Oct 16, 2002 5.527 5.527 5.463 5.463 7,115 +0.05(+0.84%)
Oct 15, 2002 5.501 5.501 5.417 5.417 1,856 -0.01(-0.24%)
Oct 14, 2002 5.411 5.430 5.411 5.430 618 +0.02(+0.36%)
Oct 11, 2002 5.417 5.430 5.411 5.411 6,806 -0.14(-2.45%)
Oct 10, 2002 5.547 5.592 5.430 5.547 18,871 -0.05(-0.81%)
Oct 09, 2002 5.540 5.689 5.540 5.592 136,124 -0.10(-1.70%)
Oct 08, 2002 5.540 5.689 5.540 5.689 39,445 +0.06(+1.03%)
Oct 07, 2002 5.689 5.689 5.631 5.631 3,093 -0.05(-0.91%)
Oct 04, 2002 5.637 5.682 5.624 5.682 97,607 -0.01(-0.11%)
Oct 03, 2002 5.629 5.689 5.624 5.689 106,269 +0.05(+0.92%)
Oct 02, 2002 5.637 5.657 5.611 5.637 4,021 +0.00(+0.01%)
Oct 01, 2002 5.637 5.657 5.605 5.637 8,817 -0.02(-0.35%)
Sep 30, 2002 5.560 5.657 5.560 5.657 17,170 +0.03(+0.57%)
Sep 27, 2002 5.624 5.624 5.624 5.624 1,701 -0.03(-0.47%)
Sep 26, 2002 5.715 5.786 5.624 5.651 10,750 -0.10(-1.78%)
Sep 25, 2002 5.592 5.753 5.592 5.753 13,457 +0.06(+1.12%)
Sep 24, 2002 5.631 5.689 5.624 5.689 42,815 +0.04(+0.69%)
Sep 23, 2002 5.631 5.650 5.631 5.650 3,248 -0.05(-0.79%)
Sep 20, 2002 5.695 5.695 5.695 5.695 0 +0.00(+0.00%)
Sep 19, 2002 5.631 5.695 5.624 5.695 84,923 -0.01(-0.23%)
Sep 18, 2002 5.631 5.708 5.631 5.708 107,352 +0.01(+0.11%)
Sep 17, 2002 5.657 5.721 5.657 5.702 32,638 +0.07(+1.26%)
Sep 16, 2002 5.632 5.632 5.631 5.631 7,889 -0.06(-1.02%)
Sep 13, 2002 5.624 5.778 5.624 5.689 392,440 +0.03(+0.57%)
Sep 12, 2002 5.657 5.657 5.657 5.657 0 +0.00(+0.00%)
Sep 11, 2002 5.657 5.657 5.657 5.657 3,712 -0.05(-0.79%)
Sep 10, 2002 5.625 5.779 5.624 5.702 52,748 +0.05(+0.80%)
Sep 09, 2002 5.734 5.740 5.657 5.657 37,426 +0.03(+0.57%)
Sep 06, 2002 5.637 5.689 5.624 5.624 2,134,677 -0.02(-0.34%)
Sep 05, 2002 5.689 5.689 5.645 5.644 909 +0.01(+0.13%)
Sep 04, 2002 5.573 5.657 5.573 5.637 64,040 +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.