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

Heritage Commerce (NQ: HTBK )

8.700 +0.490 (+5.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 29, 2019 9.252 9.313 9.176 9.214 145,768 -0.01(-0.08%)
Mar 28, 2019 9.123 9.229 9.054 9.222 134,352 +0.08(+0.83%)
Mar 27, 2019 9.168 9.206 9.024 9.145 145,348 -0.05(-0.50%)
Mar 26, 2019 8.894 9.206 8.894 9.191 205,580 +0.34(+3.78%)
Mar 25, 2019 8.795 8.955 8.673 8.856 217,152 +0.05(+0.52%)
Mar 22, 2019 9.237 9.237 8.787 8.810 206,571 -0.50(-5.40%)
Mar 21, 2019 9.374 9.511 9.298 9.313 158,842 -0.58(-5.85%)
Mar 20, 2019 9.755 9.892 9.427 9.892 135,085 +0.14(+1.41%)
Mar 19, 2019 10.10 10.10 9.747 9.755 86,000 -0.27(-2.73%)
Mar 18, 2019 9.869 10.07 9.869 10.03 97,118 +0.15(+1.54%)
Mar 15, 2019 9.937 9.953 9.808 9.876 584,126 -0.07(-0.69%)
Mar 14, 2019 9.914 9.953 9.884 9.945 157,027 +0.03(+0.31%)
Mar 13, 2019 9.937 10.03 9.876 9.914 108,519 -0.02(-0.23%)
Mar 12, 2019 10.10 10.10 9.930 9.937 76,209 -0.17(-1.66%)
Mar 11, 2019 9.914 10.10 9.907 10.10 82,398 +0.20(+2.00%)
Mar 08, 2019 9.854 9.968 9.854 9.907 97,573 +0.02(+0.23%)
Mar 07, 2019 10.07 10.07 9.869 9.884 104,394 -0.19(-1.89%)
Mar 06, 2019 10.45 10.45 10.04 10.07 118,994 -0.37(-3.57%)
Mar 05, 2019 10.55 10.55 10.35 10.45 125,153 -0.05(-0.51%)
Mar 04, 2019 10.58 10.65 10.43 10.50 106,101 -0.08(-0.79%)
Mar 01, 2019 10.71 10.71 10.48 10.58 102,300 -0.05(-0.50%)
Feb 28, 2019 10.69 10.75 10.63 10.64 97,267 -0.04(-0.36%)
Feb 27, 2019 10.67 10.75 10.61 10.68 224,380 +0.01(+0.07%)
Feb 26, 2019 10.89 10.92 10.66 10.67 204,136 -0.27(-2.44%)
Feb 25, 2019 11.03 11.13 10.89 10.93 189,437 -0.05(-0.49%)
Feb 22, 2019 10.79 11.00 10.71 10.99 252,666 +0.21(+1.91%)
Feb 21, 2019 10.79 10.86 10.67 10.78 109,268 +0.00(+0.00%)
Feb 20, 2019 10.68 10.80 10.62 10.78 103,424 +0.11(+1.07%)
Feb 19, 2019 10.59 10.73 10.55 10.67 93,788 +0.06(+0.57%)
Feb 15, 2019 10.47 10.65 10.46 10.61 158,113 +0.20(+1.90%)
Feb 14, 2019 10.38 10.48 10.26 10.41 164,116 -0.03(-0.29%)
Feb 13, 2019 10.31 10.46 10.24 10.44 418,090 +0.14(+1.33%)
Feb 12, 2019 10.31 10.45 10.22 10.30 470,464 +0.05(+0.52%)
Feb 11, 2019 10.20 10.26 10.09 10.25 175,744 +0.11(+1.13%)
Feb 08, 2019 10.14 10.24 10.09 10.14 80,895 -0.05(-0.45%)
Feb 07, 2019 10.10 10.26 10.10 10.18 86,782 +0.05(+0.45%)
Feb 06, 2019 10.16 10.17 10.06 10.14 79,454 -0.02(-0.15%)
Feb 05, 2019 10.29 10.29 10.07 10.15 125,827 -0.11(-1.03%)
Feb 04, 2019 10.11 10.27 10.08 10.26 136,652 +0.20(+2.03%)
Feb 01, 2019 10.04 10.09 9.987 10.05 174,244 +0.04(+0.38%)
Jan 31, 2019 9.886 10.03 9.788 10.01 283,055 +0.08(+0.76%)
Jan 30, 2019 10.02 10.05 9.909 9.939 162,211 -0.06(-0.60%)
Jan 29, 2019 10.11 10.18 10.000 10.000 170,223 -0.11(-1.12%)
Jan 28, 2019 10.14 10.23 9.954 10.11 407,327 -0.18(-1.76%)
Jan 25, 2019 10.06 10.32 9.600 10.29 550,162 +0.69(+7.23%)
Jan 24, 2019 9.668 9.698 9.501 9.600 224,390 -0.07(-0.70%)
Jan 23, 2019 9.645 9.713 9.592 9.668 109,444 +0.05(+0.55%)
Jan 22, 2019 9.660 9.720 9.585 9.615 115,854 -0.11(-1.16%)
Jan 18, 2019 9.690 9.796 9.645 9.728 155,693 +0.03(+0.31%)
Jan 17, 2019 9.652 9.720 9.585 9.698 114,698 +0.01(+0.08%)
Jan 16, 2019 9.517 9.690 9.441 9.690 100,640 +0.21(+2.23%)
Jan 15, 2019 9.388 9.509 9.320 9.479 99,860 +0.09(+0.96%)
Jan 14, 2019 9.351 9.479 9.351 9.388 147,350 -0.03(-0.32%)
Jan 11, 2019 9.351 9.479 9.283 9.418 198,625 +0.02(+0.16%)
Jan 10, 2019 9.388 9.441 9.320 9.403 256,070 -0.04(-0.40%)
Jan 09, 2019 9.494 9.535 9.373 9.441 184,108 -0.05(-0.48%)
Jan 08, 2019 9.426 9.524 9.320 9.486 234,196 +0.14(+1.53%)
Jan 07, 2019 9.192 9.388 9.185 9.343 265,771 +0.05(+0.57%)
Jan 04, 2019 9.056 9.305 8.388 9.290 257,458 +0.32(+3.62%)
Jan 03, 2019 8.845 9.018 8.777 8.966 185,155 +0.07(+0.76%)
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.