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

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
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 (%)
Mar 31, 2015 6.109 6.143 6.062 6.136 18,109 +0.05(+0.88%)
Mar 30, 2015 5.975 6.102 5.975 6.082 21,387 +0.09(+1.46%)
Mar 27, 2015 6.008 6.015 5.887 5.995 19,454 +0.01(+0.22%)
Mar 26, 2015 5.941 6.061 5.941 5.981 26,638 +0.02(+0.34%)
Mar 25, 2015 6.136 6.136 5.948 5.961 20,292 -0.17(-2.74%)
Mar 24, 2015 6.076 6.163 6.076 6.129 7,979 -0.01(-0.22%)
Mar 23, 2015 6.082 6.163 6.029 6.143 35,263 +0.07(+1.22%)
Mar 20, 2015 6.055 6.102 6.029 6.069 268,822 +0.03(+0.44%)
Mar 19, 2015 6.096 6.116 6.002 6.042 178,975 -0.04(-0.66%)
Mar 18, 2015 6.015 6.102 6.008 6.082 105,504 +0.07(+1.12%)
Mar 17, 2015 5.988 6.042 5.955 6.015 81,020 +0.04(+0.68%)
Mar 16, 2015 5.914 5.981 5.874 5.975 38,233 +0.11(+1.83%)
Mar 13, 2015 5.813 5.908 5.733 5.867 21,906 +0.05(+0.92%)
Mar 12, 2015 5.719 5.813 5.719 5.813 26,388 +0.14(+2.49%)
Mar 11, 2015 5.545 5.699 5.545 5.672 58,221 +0.15(+2.68%)
Mar 10, 2015 5.531 5.632 5.471 5.524 51,018 -0.08(-1.44%)
Mar 09, 2015 5.598 5.632 5.592 5.605 7,613 +0.03(+0.60%)
Mar 06, 2015 5.645 5.746 5.565 5.572 27,194 -0.10(-1.78%)
Mar 05, 2015 5.504 5.679 5.477 5.672 23,033 +0.15(+2.80%)
Mar 04, 2015 5.598 5.743 5.464 5.518 58,279 -0.11(-1.91%)
Mar 03, 2015 5.625 5.706 5.612 5.625 17,486 -0.03(-0.59%)
Mar 02, 2015 5.645 5.753 5.645 5.659 18,489 +0.03(+0.48%)
Feb 27, 2015 5.686 5.780 5.619 5.632 45,277 -0.07(-1.30%)
Feb 26, 2015 5.666 5.766 5.652 5.706 16,768 +0.01(+0.24%)
Feb 25, 2015 5.760 5.773 5.692 5.692 12,845 -0.03(-0.59%)
Feb 24, 2015 5.780 5.827 5.719 5.726 6,869 -0.01(-0.12%)
Feb 23, 2015 5.807 5.807 5.659 5.733 11,251 -0.07(-1.27%)
Feb 20, 2015 5.887 5.908 5.787 5.807 25,687 -0.06(-1.03%)
Feb 19, 2015 5.834 5.914 5.793 5.867 27,293 +0.02(+0.34%)
Feb 18, 2015 5.860 5.914 5.820 5.847 21,903 -0.03(-0.46%)
Feb 17, 2015 5.867 5.881 5.807 5.874 23,193 +0.03(+0.46%)
Feb 13, 2015 5.874 5.847 5.847 5.847 14,730 -0.03(-0.57%)
Feb 12, 2015 5.840 5.881 5.787 5.881 11,501 +0.06(+1.04%)
Feb 11, 2015 5.881 5.881 5.793 5.820 20,835 -0.11(-1.81%)
Feb 10, 2015 5.901 5.968 5.807 5.928 58,194 +0.07(+1.26%)
Feb 09, 2015 5.874 5.914 5.780 5.854 50,070 -0.02(-0.34%)
Feb 06, 2015 5.827 5.934 5.827 5.874 40,915 +0.06(+1.04%)
Feb 05, 2015 5.687 5.840 5.680 5.813 40,171 +0.13(+2.34%)
Feb 04, 2015 5.680 5.754 5.660 5.680 20,606 -0.04(-0.70%)
Feb 03, 2015 5.600 5.754 5.600 5.720 33,999 +0.11(+2.02%)
Feb 02, 2015 5.607 5.684 5.567 5.607 48,414 +0.04(+0.72%)
Jan 30, 2015 5.727 5.793 5.560 5.567 40,849 -0.23(-3.91%)
Jan 29, 2015 5.607 5.793 5.607 5.793 12,285 +0.13(+2.23%)
Jan 28, 2015 5.714 5.747 5.647 5.667 40,463 -0.01(-0.12%)
Jan 27, 2015 5.647 5.700 5.640 5.674 25,097 -0.11(-1.84%)
Jan 26, 2015 5.847 5.847 5.680 5.780 16,957 -0.03(-0.46%)
Jan 23, 2015 5.953 5.953 5.760 5.807 17,230 -0.10(-1.69%)
Jan 22, 2015 5.787 5.923 5.760 5.907 28,335 +0.19(+3.26%)
Jan 21, 2015 5.694 5.740 5.667 5.720 19,419 +0.01(+0.12%)
Jan 20, 2015 5.773 5.840 5.700 5.714 13,353 -0.08(-1.38%)
Jan 16, 2015 5.554 5.813 5.554 5.793 23,738 +0.21(+3.82%)
Jan 15, 2015 5.694 5.694 5.560 5.580 31,307 -0.09(-1.53%)
Jan 14, 2015 5.640 5.714 5.567 5.667 19,591 -0.05(-0.93%)
Jan 13, 2015 5.747 5.860 5.660 5.720 19,894 +0.00(+0.00%)
Jan 12, 2015 5.893 5.893 5.707 5.720 19,095 -0.15(-2.61%)
Jan 09, 2015 5.973 5.980 5.867 5.873 15,479 -0.12(-2.00%)
Jan 08, 2015 5.980 5.993 5.953 5.993 25,859 +0.02(+0.33%)
Jan 07, 2015 5.993 5.993 5.960 5.973 53,494 +0.01(+0.11%)
Jan 06, 2015 5.967 5.993 5.940 5.967 47,665 -0.01(-0.11%)
Jan 05, 2015 5.880 5.987 5.747 5.973 58,310 +0.07(+1.24%)
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.