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

Heritage Commerce (NQ: HTBK )

8.150 -0.160 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2002 6.335 6.335 6.206 6.322 15,468 +0.05(+0.82%)
Apr 29, 2002 6.219 6.335 6.174 6.271 9,435 -0.06(-1.02%)
Apr 26, 2002 6.148 6.335 6.148 6.335 36,042 +0.19(+3.05%)
Apr 25, 2002 6.141 6.297 6.141 6.148 147,107 -0.12(-1.96%)
Apr 24, 2002 6.109 6.465 6.083 6.271 46,715 +0.00(+0.00%)
Apr 23, 2002 6.012 6.271 6.012 6.271 21,501 +0.13(+2.11%)
Apr 22, 2002 5.986 6.238 5.986 6.141 10,054 +0.10(+1.60%)
Apr 19, 2002 5.915 6.077 5.915 6.044 72,393 +0.13(+2.19%)
Apr 18, 2002 5.889 5.915 5.889 5.915 3,248 -0.03(-0.54%)
Apr 17, 2002 5.980 5.980 5.876 5.947 56,924 +0.03(+0.55%)
Apr 16, 2002 5.883 5.915 5.818 5.915 19,490 +0.13(+2.23%)
Apr 15, 2002 5.747 5.883 5.631 5.786 36,506 +0.06(+1.13%)
Apr 12, 2002 5.657 5.721 5.657 5.721 23,357 +0.06(+1.14%)
Apr 11, 2002 5.624 5.657 5.443 5.657 5,878 +0.03(+0.59%)
Apr 10, 2002 5.527 5.624 5.476 5.624 12,220 +0.13(+2.34%)
Apr 09, 2002 5.443 5.495 5.443 5.495 12,374 +0.06(+1.07%)
Apr 08, 2002 5.437 5.437 5.437 5.437 4,331 -0.03(-0.59%)
Apr 05, 2002 5.463 5.469 5.443 5.469 8,662 +0.04(+0.71%)
Apr 04, 2002 5.430 5.430 5.430 5.430 1,546 +0.00(+0.00%)
Apr 03, 2002 5.443 5.443 5.430 5.430 2,165 +0.00(+0.00%)
Apr 02, 2002 5.495 5.495 5.430 5.430 2,939 +0.03(+0.60%)
Apr 01, 2002 5.379 5.560 5.366 5.398 3,712 +0.03(+0.60%)
Mar 29, 2002 5.495 5.631 5.366 5.366 101,938 +0.00(+0.00%)
Mar 28, 2002 5.495 5.631 5.366 5.366 101,938 -0.13(-2.35%)
Mar 27, 2002 5.430 5.495 5.366 5.495 22,120 +0.16(+3.03%)
Mar 26, 2002 5.333 5.333 5.333 5.333 309 -0.10(-1.79%)
Mar 25, 2002 5.398 5.430 5.333 5.430 10,054 +0.03(+0.60%)
Mar 22, 2002 5.327 5.489 5.236 5.398 15,623 +0.16(+3.09%)
Mar 21, 2002 5.236 5.236 5.236 5.236 154 +0.00(+0.00%)
Mar 20, 2002 5.333 5.430 5.107 5.236 32,484 -0.06(-1.22%)
Mar 19, 2002 5.236 5.301 5.172 5.301 280,911 +0.18(+3.54%)
Mar 18, 2002 5.463 5.760 5.120 5.120 11,756 -0.05(-1.00%)
Mar 15, 2002 5.301 5.463 5.172 5.172 15,159 -0.13(-2.44%)
Mar 14, 2002 5.139 5.301 5.107 5.301 55,068 +0.19(+3.80%)
Mar 13, 2002 5.075 5.159 5.010 5.107 19,335 +0.00(+0.00%)
Mar 12, 2002 4.881 5.107 4.881 5.107 18,562 +0.19(+3.95%)
Mar 11, 2002 4.849 4.913 4.849 4.913 17,634 +0.00(+0.00%)
Mar 08, 2002 4.911 4.913 4.911 4.913 3,867 +0.03(+0.66%)
Mar 07, 2002 4.713 4.881 4.713 4.881 1,546 +0.16(+3.42%)
Mar 06, 2002 4.816 4.816 4.655 4.719 10,054 +0.10(+2.10%)
Mar 05, 2002 4.687 4.687 4.622 4.622 6,960 -0.06(-1.38%)
Mar 04, 2002 4.713 4.879 4.687 4.687 12,839 -0.03(-0.68%)
Mar 01, 2002 4.972 4.972 4.591 4.719 59,709 -0.30(-5.93%)
Feb 28, 2002 4.978 5.017 4.978 5.017 2,010 +0.04(+0.78%)
Feb 27, 2002 4.978 4.978 4.978 4.978 773 +0.06(+1.32%)
Feb 26, 2002 4.851 4.913 4.849 4.913 20,882 -0.03(-0.65%)
Feb 25, 2002 5.107 5.139 4.913 4.945 4,485 -0.16(-3.16%)
Feb 22, 2002 5.010 5.107 5.010 5.107 3,557 +0.10(+1.94%)
Feb 21, 2002 5.139 5.139 5.010 5.010 4,021 +0.00(+0.00%)
Feb 20, 2002 5.010 5.017 5.010 5.010 14,695 +0.00(+0.00%)
Feb 19, 2002 4.978 5.010 4.978 5.010 1,237 +0.03(+0.65%)
Feb 18, 2002 5.010 5.010 4.978 4.978 5,414 +0.00(+0.00%)
Feb 15, 2002 5.010 5.010 4.978 4.978 5,414 -0.13(-2.53%)
Feb 14, 2002 5.075 5.133 5.010 5.107 13,148 +0.03(+0.64%)
Feb 13, 2002 4.978 5.075 4.978 5.075 42,384 +0.10(+1.95%)
Feb 12, 2002 4.977 4.978 4.977 4.978 2,165 +0.00(+0.00%)
Feb 11, 2002 4.887 4.978 4.887 4.978 13,767 -0.03(-0.65%)
Feb 08, 2002 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Feb 07, 2002 4.784 5.010 4.784 5.010 22,120 -0.03(-0.64%)
Feb 06, 2002 4.816 5.042 4.784 5.042 8,198 +0.06(+1.30%)
Feb 05, 2002 4.790 4.978 4.790 4.978 2,474 +0.00(+0.00%)
Feb 04, 2002 4.945 4.978 4.945 4.978 309 +0.19(+3.91%)
Feb 01, 2002 4.849 5.075 4.790 4.790 3,712 -0.12(-2.50%)
Jan 31, 2002 4.945 4.945 4.849 4.913 5,723 +0.16(+3.40%)
Jan 30, 2002 4.752 4.752 4.752 4.752 0 +0.00(+0.00%)
Jan 29, 2002 4.752 4.752 4.752 4.752 928 +0.05(+1.10%)
Jan 28, 2002 4.655 4.700 4.655 4.700 7,734 -0.05(-1.09%)
Jan 25, 2002 4.719 4.752 4.719 4.752 17,788 +0.06(+1.38%)
Jan 24, 2002 4.836 4.849 4.687 4.687 126,688 -0.16(-3.33%)
Jan 23, 2002 4.849 4.849 4.849 4.849 0 +0.00(+0.00%)
Jan 22, 2002 4.816 4.978 4.784 4.849 9,899 +0.06(+1.35%)
Jan 21, 2002 4.849 4.849 4.784 4.784 5,878 +0.00(+0.00%)
Jan 18, 2002 4.849 4.849 4.784 4.784 5,878 -0.06(-1.33%)
Jan 17, 2002 4.881 4.881 4.841 4.849 5,104 -0.10(-1.96%)
Jan 16, 2002 4.913 4.945 4.913 4.945 20,109 +0.03(+0.63%)
Jan 15, 2002 4.913 5.042 4.913 4.914 5,723 -0.06(-1.27%)
Jan 14, 2002 5.042 5.042 4.978 4.978 11,292 -0.03(-0.65%)
Jan 11, 2002 5.042 5.042 5.010 5.010 19,335 +0.03(+0.65%)
Jan 10, 2002 4.978 4.978 4.978 4.978 10,982 -0.06(-1.28%)
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.