Skip to main content

Heritage Commerce (NQ: HTBK )

7.780 -0.110 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.12 10.30 9.894 9.947 328,515 -0.24(-2.35%)
Apr 28, 2022 10.15 10.23 9.992 10.19 176,776 +0.12(+1.14%)
Apr 27, 2022 9.956 10.10 9.921 10.07 187,573 +0.05(+0.53%)
Apr 26, 2022 10.17 10.27 9.965 10.02 165,378 -0.28(-2.75%)
Apr 25, 2022 10.22 10.32 9.912 10.30 204,011 -0.01(-0.09%)
Apr 22, 2022 10.35 10.45 10.25 10.31 142,321 -0.11(-1.02%)
Apr 21, 2022 10.56 10.61 10.37 10.42 96,733 -0.05(-0.51%)
Apr 20, 2022 10.53 10.69 10.44 10.47 207,248 +0.00(+0.00%)
Apr 19, 2022 10.18 10.51 10.17 10.47 218,917 +0.36(+3.59%)
Apr 18, 2022 10.07 10.19 10.04 10.11 143,479 +0.04(+0.35%)
Apr 14, 2022 9.992 10.12 9.930 10.07 240,842 +0.08(+0.80%)
Apr 13, 2022 9.921 10.05 9.885 9.992 190,370 +0.07(+0.71%)
Apr 12, 2022 9.921 10.02 9.903 9.921 177,517 +0.04(+0.45%)
Apr 11, 2022 9.788 10.03 9.788 9.876 283,087 +0.09(+0.90%)
Apr 08, 2022 9.814 9.930 9.708 9.788 235,050 +0.01(+0.09%)
Apr 07, 2022 9.903 9.903 9.646 9.779 314,713 -0.11(-1.08%)
Apr 06, 2022 9.885 9.947 9.775 9.885 224,844 -0.02(-0.18%)
Apr 05, 2022 10.01 10.07 9.894 9.903 145,092 -0.07(-0.71%)
Apr 04, 2022 10.17 10.17 9.903 9.974 107,024 -0.26(-2.51%)
Apr 01, 2022 10.05 10.35 10.05 10.23 208,446 +0.27(+2.67%)
Mar 31, 2022 10.16 10.26 9.912 9.965 522,105 -0.13(-1.32%)
Mar 30, 2022 10.41 10.41 10.04 10.10 187,698 -0.33(-3.14%)
Mar 29, 2022 10.34 10.49 10.30 10.43 135,053 +0.19(+1.91%)
Mar 28, 2022 10.34 10.34 10.08 10.23 225,490 -0.13(-1.28%)
Mar 25, 2022 10.24 10.38 10.13 10.36 131,194 +0.17(+1.65%)
Mar 24, 2022 10.12 10.23 10.02 10.20 414,186 +0.16(+1.59%)
Mar 23, 2022 10.27 10.27 10.04 10.04 166,347 -0.29(-2.83%)
Mar 22, 2022 10.18 10.35 10.13 10.33 185,330 +0.20(+2.01%)
Mar 21, 2022 10.20 10.28 10.07 10.12 121,473 -0.01(-0.09%)
Mar 18, 2022 10.20 10.29 9.983 10.13 667,611 -0.06(-0.61%)
Mar 17, 2022 10.22 10.26 10.06 10.20 77,951 -0.14(-1.37%)
Mar 16, 2022 10.21 10.35 10.12 10.34 171,132 +0.23(+2.28%)
Mar 15, 2022 10.20 10.28 9.965 10.11 124,611 -0.04(-0.35%)
Mar 14, 2022 10.32 10.43 10.10 10.14 103,170 -0.10(-0.95%)
Mar 11, 2022 10.28 10.36 10.18 10.24 81,537 +0.05(+0.52%)
Mar 10, 2022 10.11 10.20 10.08 10.19 86,528 +0.01(+0.09%)
Mar 09, 2022 10.29 10.36 10.15 10.18 96,716 +0.12(+1.14%)
Mar 08, 2022 10.12 10.28 10.03 10.06 110,712 -0.03(-0.26%)
Mar 07, 2022 10.31 10.34 10.09 10.09 122,525 -0.24(-2.32%)
Mar 04, 2022 10.47 10.47 10.23 10.33 103,311 -0.32(-3.00%)
Mar 03, 2022 10.65 10.68 10.53 10.65 100,211 +0.08(+0.75%)
Mar 02, 2022 10.26 10.66 10.26 10.57 131,670 +0.43(+4.19%)
Mar 01, 2022 10.53 10.53 10.03 10.14 236,696 -0.39(-3.70%)
Feb 28, 2022 10.53 10.59 10.48 10.53 125,343 -0.17(-1.57%)
Feb 25, 2022 10.37 10.71 10.51 10.70 116,914 +0.37(+3.60%)
Feb 24, 2022 10.23 10.36 9.938 10.33 546,897 -0.12(-1.10%)
Feb 23, 2022 10.82 10.86 10.40 10.44 85,705 -0.28(-2.64%)
Feb 22, 2022 10.79 10.88 10.63 10.73 149,797 -0.06(-0.57%)
Feb 18, 2022 10.79 0 +0.11(+0.99%)
Feb 17, 2022 10.91 11.05 10.68 10.68 127,560 -0.34(-3.05%)
Feb 16, 2022 11.05 11.14 10.98 11.02 75,483 -0.01(-0.08%)
Feb 15, 2022 10.86 11.08 10.86 11.03 178,822 +0.24(+2.22%)
Feb 14, 2022 10.72 10.83 10.67 10.79 179,149 +0.12(+1.08%)
Feb 11, 2022 10.68 10.85 10.62 10.67 97,244 -0.03(-0.25%)
Feb 10, 2022 10.73 10.84 10.63 10.70 129,227 -0.03(-0.25%)
Feb 09, 2022 11.02 11.02 10.67 10.73 143,958 -0.24(-2.18%)
Feb 08, 2022 10.81 11.00 10.81 10.97 125,146 +0.22(+2.04%)
Feb 07, 2022 10.69 10.77 10.62 10.75 131,042 +0.04(+0.41%)
Feb 04, 2022 10.65 10.74 10.48 10.70 203,448 +0.06(+0.58%)
Feb 03, 2022 10.72 10.59 10.64 133,901 -0.05(-0.49%)
Feb 02, 2022 10.86 10.86 10.55 10.69 222,063 -0.19(-1.77%)
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.