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

Heritage Commerce (NQ: HTBK )

8.500 +0.090 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 30, 2011 3.045 3.232 3.006 3.232 160,127 +0.28(+9.65%)
Nov 29, 2011 2.935 2.987 2.844 2.948 74,574 +0.01(+0.44%)
Nov 28, 2011 2.838 2.993 2.799 2.935 106,576 +0.20(+7.33%)
Nov 25, 2011 2.786 2.851 2.735 2.735 64,077 -0.06(-2.08%)
Nov 23, 2011 2.838 2.974 2.793 2.793 134,277 -0.06(-2.26%)
Nov 22, 2011 2.896 2.980 2.832 2.857 72,685 -0.05(-1.78%)
Nov 21, 2011 2.961 3.000 2.883 2.909 77,027 -0.10(-3.43%)
Nov 18, 2011 2.974 3.071 2.948 3.013 64,326 +0.03(+1.08%)
Nov 17, 2011 2.993 3.058 2.941 2.980 48,700 -0.03(-1.07%)
Nov 16, 2011 3.038 3.232 2.993 3.013 57,908 -0.06(-1.89%)
Nov 15, 2011 3.058 3.110 3.045 3.071 68,569 +0.01(+0.42%)
Nov 14, 2011 3.155 3.181 3.025 3.058 78,257 -0.08(-2.67%)
Nov 11, 2011 3.013 3.161 2.980 3.142 40,051 +0.16(+5.19%)
Nov 10, 2011 2.954 3.071 2.948 2.987 28,753 +0.08(+2.67%)
Nov 09, 2011 3.135 3.135 2.890 2.909 73,924 -0.30(-9.46%)
Nov 08, 2011 3.097 3.232 2.974 3.213 57,845 +0.12(+3.76%)
Nov 07, 2011 3.110 3.135 2.967 3.097 33,597 -0.03(-0.83%)
Nov 04, 2011 3.194 3.194 3.103 3.122 22,466 -0.10(-3.21%)
Nov 03, 2011 3.058 3.265 2.987 3.226 58,241 +0.18(+5.94%)
Nov 02, 2011 2.948 3.071 2.857 3.045 71,604 +0.13(+4.43%)
Nov 01, 2011 3.025 3.060 2.877 2.916 89,860 -0.21(-6.63%)
Oct 31, 2011 3.355 3.355 3.077 3.122 75,751 -0.21(-6.21%)
Oct 28, 2011 3.226 3.349 2.948 3.329 92,556 +0.09(+2.79%)
Oct 27, 2011 2.993 3.239 2.935 3.239 161,974 +0.33(+11.33%)
Oct 26, 2011 2.857 2.909 2.806 2.909 85,772 +0.12(+4.41%)
Oct 25, 2011 2.844 2.909 2.715 2.786 62,731 -0.09(-3.15%)
Oct 24, 2011 2.728 2.896 2.728 2.877 49,737 +0.17(+6.46%)
Oct 21, 2011 2.676 2.735 2.625 2.702 80,273 +0.10(+3.72%)
Oct 20, 2011 2.644 2.689 2.599 2.605 35,237 -0.02(-0.74%)
Oct 19, 2011 2.806 2.806 2.618 2.625 85,880 -0.16(-5.80%)
Oct 18, 2011 2.689 2.844 2.605 2.786 73,780 +0.12(+4.36%)
Oct 17, 2011 2.870 2.870 2.663 2.670 50,350 -0.23(-8.02%)
Oct 14, 2011 2.838 2.903 2.728 2.903 56,137 +0.08(+2.98%)
Oct 13, 2011 2.819 2.825 2.754 2.819 20,956 -0.02(-0.68%)
Oct 12, 2011 2.767 2.844 2.715 2.838 89,022 +0.08(+3.05%)
Oct 11, 2011 2.644 2.754 2.625 2.754 66,762 +0.08(+2.90%)
Oct 10, 2011 2.655 2.676 2.522 2.676 97,916 +0.10(+3.76%)
Oct 07, 2011 2.696 2.728 2.547 2.579 81,199 -0.12(-4.32%)
Oct 06, 2011 2.534 2.709 2.534 2.696 413,844 +0.06(+2.21%)
Oct 05, 2011 2.670 2.702 2.528 2.638 77,719 -0.04(-1.45%)
Oct 04, 2011 2.424 2.709 2.321 2.676 198,647 +0.25(+10.40%)
Oct 03, 2011 2.476 2.657 2.411 2.424 123,868 -0.06(-2.60%)
Sep 30, 2011 2.495 2.573 2.476 2.489 61,750 -0.05(-1.79%)
Sep 29, 2011 2.579 2.618 2.424 2.534 84,697 +0.01(+0.26%)
Sep 28, 2011 2.696 2.702 2.521 2.528 46,288 -0.17(-6.46%)
Sep 27, 2011 2.663 2.760 2.625 2.702 69,610 +0.08(+2.96%)
Sep 26, 2011 2.586 2.644 2.586 2.625 565,372 +0.06(+2.27%)
Sep 23, 2011 2.618 2.670 2.554 2.566 108,803 -0.04(-1.49%)
Sep 22, 2011 2.631 2.696 2.599 2.605 83,048 -0.08(-2.89%)
Sep 21, 2011 2.702 2.747 2.670 2.683 61,679 -0.01(-0.24%)
Sep 20, 2011 2.851 2.857 2.676 2.689 40,642 -0.14(-5.02%)
Sep 19, 2011 2.929 3.135 2.812 2.832 51,362 -0.13(-4.37%)
Sep 16, 2011 2.857 2.980 2.793 2.961 141,689 +0.11(+3.85%)
Sep 15, 2011 2.857 2.857 2.735 2.851 53,714 +0.00(+0.00%)
Sep 14, 2011 2.676 2.870 2.638 2.851 128,775 +0.19(+7.04%)
Sep 13, 2011 2.663 2.715 2.651 2.663 65,384 +0.02(+0.73%)
Sep 12, 2011 2.625 2.741 2.592 2.644 52,462 -0.01(-0.24%)
Sep 09, 2011 2.702 2.767 2.625 2.651 106,897 -0.06(-2.38%)
Sep 08, 2011 2.844 2.844 2.676 2.715 70,264 -0.10(-3.45%)
Sep 07, 2011 2.735 2.864 2.735 2.812 87,031 +0.10(+3.82%)
Sep 06, 2011 2.735 2.864 2.657 2.709 99,559 -0.09(-3.23%)
Sep 02, 2011 2.838 2.909 2.754 2.799 131,802 -0.09(-3.13%)
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.