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

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2016 8.901 8.951 8.701 8.837 972,336 +0.01(+0.16%)
Nov 29, 2016 8.915 8.944 8.794 8.823 203,492 -0.09(-0.96%)
Nov 28, 2016 8.958 8.994 8.873 8.908 442,865 -0.01(-0.16%)
Nov 25, 2016 8.987 9.027 8.801 8.923 95,038 -0.06(-0.64%)
Nov 23, 2016 8.980 8.980 8.980 0 +0.09(+1.04%)
Nov 22, 2016 8.908 8.980 8.630 8.887 1,343,228 -0.02(-0.24%)
Nov 21, 2016 8.866 9.087 8.559 8.908 1,913,478 +0.04(+0.48%)
Nov 18, 2016 8.666 8.873 8.381 8.866 1,692,016 +0.20(+2.30%)
Nov 17, 2016 8.602 8.780 8.381 8.666 2,736,121 +0.11(+1.25%)
Nov 16, 2016 8.523 8.595 8.516 8.559 143,845 +0.03(+0.33%)
Nov 15, 2016 8.466 8.580 8.373 8.530 208,787 +0.03(+0.34%)
Nov 14, 2016 8.744 8.773 8.430 8.502 117,875 -0.11(-1.24%)
Nov 11, 2016 8.323 8.844 8.323 8.609 252,976 +0.29(+3.43%)
Nov 10, 2016 8.167 8.409 8.045 8.323 187,448 +0.21(+2.64%)
Nov 09, 2016 7.724 8.131 7.724 8.110 181,391 +0.38(+4.89%)
Nov 08, 2016 7.724 7.796 7.567 7.731 58,195 -0.02(-0.28%)
Nov 07, 2016 7.753 7.853 7.298 7.753 81,714 +0.07(+0.93%)
Nov 04, 2016 7.739 7.753 7.600 7.682 51,510 -0.02(-0.28%)
Nov 03, 2016 7.668 7.721 7.547 7.703 51,231 +0.06(+0.83%)
Nov 02, 2016 7.689 7.689 7.576 7.639 75,674 -0.04(-0.55%)
Nov 01, 2016 7.675 7.710 7.572 7.682 96,565 +0.01(+0.09%)
Oct 31, 2016 7.767 7.823 7.639 7.675 134,890 -0.12(-1.54%)
Oct 28, 2016 7.533 7.816 7.448 7.795 141,640 +0.18(+2.32%)
Oct 27, 2016 7.710 7.710 7.597 7.618 44,812 -0.04(-0.46%)
Oct 26, 2016 7.653 7.752 7.639 7.653 37,554 -0.06(-0.73%)
Oct 25, 2016 7.760 7.760 7.646 7.710 91,336 -0.02(-0.27%)
Oct 24, 2016 7.675 7.830 7.675 7.731 51,556 +0.06(+0.74%)
Oct 21, 2016 7.639 7.745 7.576 7.675 38,930 -0.04(-0.55%)
Oct 20, 2016 7.682 7.738 7.630 7.717 49,490 +0.04(+0.46%)
Oct 19, 2016 7.561 7.752 7.561 7.682 47,354 +0.08(+1.02%)
Oct 18, 2016 7.675 7.692 7.547 7.604 80,297 -0.08(-1.01%)
Oct 17, 2016 7.625 7.738 7.618 7.682 37,382 +0.02(+0.28%)
Oct 14, 2016 7.618 7.731 7.618 7.661 50,384 +0.04(+0.56%)
Oct 13, 2016 7.632 7.668 7.604 7.618 51,456 -0.15(-1.91%)
Oct 12, 2016 7.696 7.809 7.554 7.767 127,142 +0.08(+1.01%)
Oct 11, 2016 7.682 7.774 7.625 7.689 75,038 -0.03(-0.37%)
Oct 10, 2016 7.625 7.745 7.590 7.717 45,040 +0.07(+0.93%)
Oct 07, 2016 7.745 7.745 7.547 7.646 45,224 -0.09(-1.19%)
Oct 06, 2016 7.668 7.781 7.349 7.738 60,287 +0.02(+0.27%)
Oct 05, 2016 7.561 7.774 7.561 7.717 74,877 +0.14(+1.87%)
Oct 04, 2016 7.653 7.738 7.519 7.576 82,038 -0.08(-1.02%)
Oct 03, 2016 7.682 7.738 7.541 7.653 37,636 -0.08(-1.10%)
Sep 30, 2016 7.724 7.837 7.703 7.738 84,414 +0.05(+0.64%)
Sep 29, 2016 7.816 7.876 7.682 7.689 59,833 -0.18(-2.25%)
Sep 28, 2016 7.837 7.890 7.788 7.866 71,884 +0.03(+0.36%)
Sep 27, 2016 7.816 7.873 7.816 7.837 86,509 -0.01(-0.09%)
Sep 26, 2016 7.993 7.993 7.844 7.844 54,217 -0.21(-2.63%)
Sep 23, 2016 8.085 8.134 8.014 8.057 68,796 -0.06(-0.78%)
Sep 22, 2016 8.028 8.120 8.014 8.120 84,164 +0.09(+1.15%)
Sep 21, 2016 8.007 8.033 7.929 8.028 103,730 +0.03(+0.35%)
Sep 20, 2016 8.050 8.050 7.993 8.000 61,926 +0.01(+0.09%)
Sep 19, 2016 7.965 8.035 7.965 7.993 77,073 +0.08(+0.98%)
Sep 16, 2016 8.021 8.028 7.788 7.915 322,911 -0.07(-0.89%)
Sep 15, 2016 7.915 8.028 7.908 7.986 58,776 +0.04(+0.44%)
Sep 14, 2016 7.951 8.064 7.915 7.951 80,569 +0.07(+0.90%)
Sep 13, 2016 7.979 7.979 7.816 7.880 100,476 -0.17(-2.11%)
Sep 12, 2016 7.958 8.071 7.859 8.050 76,976 +0.07(+0.89%)
Sep 09, 2016 8.099 8.127 7.965 7.979 93,930 -0.14(-1.74%)
Sep 08, 2016 8.134 8.163 8.113 8.120 106,068 -0.01(-0.09%)
Sep 07, 2016 8.106 8.142 8.085 8.127 102,077 -0.01(-0.09%)
Sep 06, 2016 8.113 8.156 8.042 8.134 140,913 +0.00(+0.00%)
Sep 02, 2016 8.142 8.134 8.134 8.134 66,445 -0.01(-0.09%)
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.