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

Heritage Commerce (NQ: HTBK )

8.440 +0.230 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2024 7.980 8.025 7.915 7.940 459,508 -0.08(-1.00%)
Apr 29, 2024 8.030 8.100 7.920 8.020 482,169 +0.02(+0.25%)
Apr 26, 2024 7.850 8.020 7.660 8.000 827,652 -0.18(-2.20%)
Apr 25, 2024 8.270 8.280 8.130 8.180 324,048 -0.18(-2.15%)
Apr 24, 2024 8.220 8.380 8.120 8.360 313,066 +0.06(+0.72%)
Apr 23, 2024 8.130 8.360 8.100 8.300 261,837 +0.16(+1.97%)
Apr 22, 2024 8.110 8.210 8.090 8.140 299,788 +0.02(+0.25%)
Apr 19, 2024 7.850 8.125 7.850 8.120 376,485 +0.22(+2.78%)
Apr 18, 2024 7.860 7.980 7.860 7.900 295,434 +0.05(+0.64%)
Apr 17, 2024 7.940 8.010 7.850 7.850 290,487 -0.03(-0.38%)
Apr 16, 2024 7.820 7.930 7.740 7.880 279,491 -0.04(-0.51%)
Apr 15, 2024 7.950 8.040 7.840 7.920 263,228 +0.01(+0.13%)
Apr 12, 2024 7.860 7.920 7.835 7.910 245,774 -0.01(-0.13%)
Apr 11, 2024 7.960 8.060 7.820 7.920 262,873 +0.02(+0.25%)
Apr 10, 2024 8.100 8.100 7.770 7.900 606,989 -0.32(-3.89%)
Apr 09, 2024 8.290 8.350 8.220 8.220 256,962 -0.03(-0.36%)
Apr 08, 2024 8.030 8.310 8.030 8.250 309,784 +0.12(+1.48%)
Apr 05, 2024 8.160 8.205 8.120 8.130 276,522 -0.04(-0.49%)
Apr 04, 2024 8.350 8.430 8.170 8.170 358,187 -0.08(-0.97%)
Apr 03, 2024 8.290 8.360 8.220 8.250 406,495 -0.08(-0.96%)
Apr 02, 2024 8.470 8.490 8.230 8.330 299,950 -0.08(-0.95%)
Apr 01, 2024 8.550 8.595 8.390 8.410 285,002 -0.17(-1.98%)
Mar 28, 2024 8.550 8.630 8.510 8.580 356,264 +0.05(+0.59%)
Mar 27, 2024 8.230 8.530 8.230 8.530 351,447 +0.32(+3.90%)
Mar 26, 2024 8.300 8.340 8.180 8.210 222,928 -0.07(-0.85%)
Mar 25, 2024 8.320 8.420 8.245 8.280 160,910 +0.00(+0.00%)
Mar 22, 2024 8.460 8.460 8.270 8.280 586,630 -0.15(-1.78%)
Mar 21, 2024 8.410 8.500 8.370 8.430 308,178 +0.09(+1.08%)
Mar 20, 2024 8.070 8.430 7.950 8.340 313,937 +0.24(+2.96%)
Mar 19, 2024 8.020 8.140 7.980 8.100 361,642 +0.08(+1.00%)
Mar 18, 2024 8.110 8.140 8.005 8.020 567,098 -0.11(-1.35%)
Mar 15, 2024 8.140 8.270 8.120 8.130 958,891 +0.00(+0.00%)
Mar 14, 2024 8.360 8.367 8.085 8.130 442,364 -0.27(-3.21%)
Mar 13, 2024 8.450 8.500 8.350 8.400 392,452 -0.02(-0.24%)
Mar 12, 2024 8.540 8.540 8.380 8.420 365,912 -0.13(-1.52%)
Mar 11, 2024 8.570 8.620 8.500 8.550 312,275 -0.05(-0.58%)
Mar 08, 2024 8.620 8.640 8.510 8.600 388,166 +0.11(+1.30%)
Mar 07, 2024 8.600 8.720 8.470 8.490 242,903 -0.02(-0.24%)
Mar 06, 2024 8.550 8.660 8.320 8.510 458,058 -0.04(-0.47%)
Mar 05, 2024 8.240 8.600 8.240 8.550 313,943 +0.26(+3.14%)
Mar 04, 2024 8.330 8.450 8.250 8.290 405,693 -0.01(-0.12%)
Mar 01, 2024 8.260 8.300 8.080 8.300 448,505 +0.01(+0.12%)
Feb 29, 2024 8.330 8.400 8.225 8.290 237,587 +0.14(+1.72%)
Feb 28, 2024 8.160 8.235 8.130 8.150 222,116 -0.06(-0.73%)
Feb 27, 2024 8.210 8.340 8.195 8.210 360,833 +0.02(+0.24%)
Feb 26, 2024 8.270 8.330 8.145 8.190 272,165 -0.09(-1.09%)
Feb 23, 2024 8.350 8.410 8.205 8.280 306,765 -0.04(-0.48%)
Feb 22, 2024 8.260 8.355 8.230 8.320 353,474 +0.05(+0.60%)
Feb 21, 2024 8.290 8.300 8.220 8.270 314,255 -0.08(-0.96%)
Feb 20, 2024 8.280 8.425 8.230 8.350 410,023 -0.02(-0.24%)
Feb 16, 2024 8.400 8.450 8.310 8.370 239,269 -0.13(-1.53%)
Feb 15, 2024 8.240 8.530 8.151 8.500 468,295 +0.36(+4.42%)
Feb 14, 2024 8.110 8.185 8.005 8.140 347,113 +0.12(+1.43%)
Feb 13, 2024 8.250 8.260 7.930 8.025 497,797 -0.46(-5.48%)
Feb 12, 2024 8.300 8.595 8.300 8.490 330,076 +0.18(+2.17%)
Feb 09, 2024 8.240 8.330 8.080 8.310 475,272 +0.06(+0.73%)
Feb 08, 2024 8.170 8.300 8.115 8.250 375,820 +0.11(+1.35%)
Feb 07, 2024 8.200 8.210 7.990 8.140 317,424 -0.04(-0.49%)
Feb 06, 2024 8.239 8.328 8.116 8.180 505,632 -0.10(-1.19%)
Feb 05, 2024 8.298 8.338 8.150 8.278 508,421 -0.12(-1.41%)
Feb 02, 2024 8.338 8.505 8.324 8.397 400,200 -0.10(-1.16%)
Feb 01, 2024 8.820 8.967 8.333 8.495 518,812 -0.26(-2.92%)
Jan 31, 2024 8.987 9.017 8.744 8.751 1,204,973 -0.33(-3.68%)
Jan 30, 2024 8.987 9.115 8.967 9.086 514,674 +0.03(+0.33%)
Jan 29, 2024 9.036 9.130 8.967 9.056 626,266 +0.01(+0.11%)
Jan 26, 2024 9.351 9.685 8.712 9.046 1,391,540 -0.41(-4.37%)
Jan 25, 2024 9.617 9.637 9.361 9.460 757,437 -0.06(-0.62%)
Jan 24, 2024 9.529 9.647 9.479 9.519 480,084 +0.09(+0.94%)
Jan 23, 2024 9.568 9.597 9.386 9.430 243,253 -0.06(-0.62%)
Jan 22, 2024 9.312 9.489 9.302 9.489 376,610 +0.27(+2.88%)
Jan 19, 2024 9.233 9.263 9.066 9.223 239,092 +0.06(+0.64%)
Jan 18, 2024 9.125 9.253 9.056 9.164 388,464 +0.07(+0.76%)
Jan 17, 2024 8.958 9.140 8.938 9.095 246,287 -0.01(-0.11%)
Jan 16, 2024 9.223 9.223 9.086 9.105 268,543 -0.18(-1.91%)
Jan 12, 2024 9.450 9.725 9.223 9.282 176,093 -0.10(-1.05%)
Jan 11, 2024 9.420 9.553 9.263 9.381 384,076 -0.13(-1.35%)
Jan 10, 2024 9.450 9.514 9.401 9.509 225,195 +0.05(+0.52%)
Jan 09, 2024 9.499 9.529 9.391 9.460 219,930 -0.14(-1.44%)
Jan 08, 2024 9.597 9.627 9.470 9.597 269,059 +0.01(+0.10%)
Jan 05, 2024 9.538 9.716 9.524 9.588 520,140 +0.00(+0.00%)
Jan 04, 2024 9.509 9.612 9.460 9.588 264,978 +0.12(+1.25%)
Jan 03, 2024 9.637 9.666 9.401 9.470 335,237 -0.23(-2.34%)
Jan 02, 2024 9.686 9.903 9.612 9.696 757,918 -0.07(-0.71%)
Dec 29, 2023 9.824 9.893 9.735 9.765 387,621 -0.11(-1.10%)
Dec 28, 2023 9.893 9.962 9.824 9.873 189,757 -0.03(-0.30%)
Dec 27, 2023 9.932 9.962 9.863 9.903 194,142 -0.03(-0.30%)
Dec 26, 2023 9.794 9.981 9.784 9.932 197,446 +0.14(+1.41%)
Dec 22, 2023 9.755 9.912 9.484 9.794 376,491 +0.14(+1.43%)
Dec 21, 2023 9.745 9.844 9.597 9.657 264,057 -0.03(-0.30%)
Dec 20, 2023 9.696 10.06 9.686 9.686 628,781 -0.02(-0.20%)
Dec 19, 2023 9.499 9.735 9.351 9.706 1,287,934 +0.23(+2.39%)
Dec 18, 2023 9.578 9.686 9.381 9.479 286,319 -0.04(-0.41%)
Dec 15, 2023 9.657 9.657 9.440 9.519 654,439 -0.07(-0.72%)
Dec 14, 2023 9.607 9.834 9.499 9.588 420,914 +0.22(+2.31%)
Dec 13, 2023 8.869 9.410 8.825 9.371 828,458 +0.50(+5.66%)
Dec 12, 2023 8.997 9.027 8.859 8.869 187,289 -0.13(-1.42%)
Dec 11, 2023 9.095 9.095 8.958 8.997 171,425 -0.09(-0.98%)
Dec 08, 2023 8.908 9.105 8.869 9.086 258,996 +0.18(+1.99%)
Dec 07, 2023 8.780 8.908 8.751 8.908 292,563 +0.19(+2.14%)
Dec 06, 2023 8.859 9.095 8.697 8.721 298,444 -0.11(-1.23%)
Dec 05, 2023 8.958 8.967 8.815 8.830 236,713 -0.14(-1.54%)
Dec 04, 2023 8.908 9.046 8.879 8.967 264,445 +0.04(+0.44%)
Dec 01, 2023 8.298 8.938 8.298 8.928 536,913 +0.57(+6.83%)
Nov 30, 2023 8.495 8.495 8.308 8.357 342,958 -0.05(-0.59%)
Nov 29, 2023 8.377 8.589 8.367 8.406 401,489 +0.08(+0.95%)
Nov 28, 2023 8.406 8.406 8.278 8.328 112,840 -0.07(-0.82%)
Nov 27, 2023 8.456 8.456 8.298 8.397 214,617 -0.02(-0.23%)
Nov 24, 2023 8.456 8.500 8.411 8.416 89,619 -0.04(-0.47%)
Nov 22, 2023 8.456 8.515 8.367 8.456 149,164 +0.11(+1.30%)
Nov 21, 2023 8.603 8.613 8.347 8.347 169,838 -0.29(-3.31%)
Nov 20, 2023 8.672 8.687 8.584 8.633 200,989 -0.03(-0.34%)
Nov 17, 2023 8.662 8.800 8.633 8.662 357,332 +0.06(+0.69%)
Nov 16, 2023 8.810 8.810 8.554 8.603 253,629 -0.22(-2.46%)
Nov 15, 2023 8.800 8.899 8.751 8.820 297,685 +0.02(+0.22%)
Nov 14, 2023 8.515 8.820 8.505 8.800 590,662 +0.58(+7.07%)
Nov 13, 2023 8.150 8.283 8.072 8.219 338,864 +0.04(+0.48%)
Nov 10, 2023 8.210 8.229 8.121 8.180 392,321 +0.06(+0.73%)
Nov 09, 2023 8.446 8.446 8.062 8.121 270,216 -0.31(-3.62%)
Nov 08, 2023 8.495 8.495 8.372 8.426 153,298 -0.09(-1.04%)
Nov 07, 2023 8.534 8.559 8.421 8.515 217,414 +0.01(+0.12%)
Nov 06, 2023 8.544 8.628 8.465 8.505 346,256 -0.01(-0.12%)
Nov 03, 2023 8.418 8.602 8.389 8.515 625,518 +0.30(+3.66%)
Nov 02, 2023 8.059 8.287 8.059 8.214 439,784 +0.26(+3.29%)
Nov 01, 2023 7.943 8.049 7.875 7.952 404,408 +0.02(+0.24%)
Oct 31, 2023 7.972 8.069 7.802 7.933 266,918 -0.13(-1.56%)
Oct 30, 2023 8.020 8.136 7.843 8.059 413,372 +0.06(+0.73%)
Oct 27, 2023 8.146 8.214 7.915 8.001 291,672 -0.09(-1.08%)
Oct 26, 2023 7.758 8.112 7.758 8.088 197,017 +0.35(+4.51%)
Oct 25, 2023 7.729 7.758 7.574 7.739 223,495 -0.04(-0.50%)
Oct 24, 2023 7.913 7.943 7.700 7.778 204,220 -0.07(-0.87%)
Oct 23, 2023 7.846 7.991 7.807 7.846 266,601 -0.03(-0.37%)
Oct 20, 2023 8.156 8.195 7.865 7.875 327,980 -0.27(-3.33%)
Oct 19, 2023 8.204 8.311 8.132 8.146 191,512 -0.05(-0.59%)
Oct 18, 2023 8.301 8.311 8.185 8.195 151,673 -0.18(-2.20%)
Oct 17, 2023 8.224 8.505 8.224 8.379 252,125 +0.15(+1.77%)
Oct 16, 2023 8.233 8.360 8.175 8.233 159,982 +0.11(+1.31%)
Oct 13, 2023 8.456 8.515 8.010 8.127 109,265 -0.25(-3.01%)
Oct 12, 2023 8.360 8.408 8.107 8.379 184,421 -0.02(-0.23%)
Oct 11, 2023 8.427 8.515 8.321 8.398 127,143 +0.02(+0.23%)
Oct 10, 2023 8.418 8.544 8.360 8.379 157,561 +0.01(+0.12%)
Oct 09, 2023 8.243 8.442 8.185 8.369 164,718 +0.06(+0.76%)
Oct 06, 2023 8.195 8.427 8.127 8.306 163,799 +0.03(+0.35%)
Oct 05, 2023 8.127 8.292 8.127 8.277 214,321 +0.13(+1.61%)
Oct 04, 2023 7.962 8.146 7.913 8.146 165,120 +0.18(+2.31%)
Oct 03, 2023 8.088 8.088 7.899 7.962 187,857 -0.16(-2.03%)
Oct 02, 2023 8.156 8.243 8.049 8.127 183,933 -0.09(-1.06%)
Sep 29, 2023 8.195 8.272 8.156 8.214 190,663 +0.10(+1.19%)
Sep 28, 2023 8.030 8.161 8.010 8.117 147,693 +0.11(+1.33%)
Sep 27, 2023 8.069 8.098 7.962 8.010 199,854 -0.02(-0.24%)
Sep 26, 2023 8.049 8.185 8.030 8.030 187,814 -0.09(-1.08%)
Sep 25, 2023 8.020 8.146 8.103 8.117 145,939 +0.07(+0.84%)
Sep 22, 2023 8.156 8.156 8.020 8.049 151,961 -0.07(-0.84%)
Sep 21, 2023 8.156 8.175 8.039 8.117 170,918 -0.09(-1.06%)
Sep 20, 2023 8.243 8.350 8.204 8.204 209,732 -0.03(-0.35%)
Sep 19, 2023 8.243 8.301 8.156 8.233 156,525 -0.01(-0.12%)
Sep 18, 2023 8.272 8.301 8.224 8.243 165,962 -0.03(-0.35%)
Sep 15, 2023 8.389 8.408 8.243 8.272 603,017 -0.15(-1.73%)
Sep 14, 2023 8.301 8.418 8.263 8.418 274,244 +0.16(+1.88%)
Sep 13, 2023 8.263 8.379 8.214 8.263 223,349 +0.01(+0.12%)
Sep 12, 2023 8.301 8.408 8.195 8.253 183,845 -0.04(-0.47%)
Sep 11, 2023 8.379 8.471 8.243 8.292 110,702 -0.06(-0.70%)
Sep 08, 2023 8.330 8.505 8.166 8.350 146,576 +0.08(+0.94%)
Sep 07, 2023 8.146 8.379 8.107 8.272 395,983 +0.09(+1.07%)
Sep 06, 2023 8.398 8.427 8.170 8.185 181,071 -0.18(-2.20%)
Sep 05, 2023 8.534 8.534 8.369 8.369 174,326 -0.22(-2.60%)
Sep 01, 2023 8.447 8.680 8.447 8.592 151,460 +0.18(+2.19%)
Aug 31, 2023 8.330 8.442 8.330 8.408 234,144 +0.09(+1.05%)
Aug 30, 2023 8.408 8.612 8.253 8.321 180,494 -0.09(-1.04%)
Aug 29, 2023 8.456 8.495 8.379 8.408 111,439 -0.05(-0.57%)
Aug 28, 2023 8.466 8.549 8.427 8.456 124,631 +0.06(+0.69%)
Aug 25, 2023 8.495 8.524 8.282 8.398 184,370 -0.07(-0.80%)
Aug 24, 2023 8.418 8.558 8.399 8.466 210,151 +0.03(+0.34%)
Aug 23, 2023 8.379 8.524 8.282 8.437 140,974 +0.04(+0.46%)
Aug 22, 2023 8.699 8.728 8.393 8.398 271,897 -0.33(-3.78%)
Aug 21, 2023 8.738 8.738 8.563 8.728 311,311 -0.04(-0.44%)
Aug 18, 2023 8.670 8.835 8.621 8.767 202,728 -0.01(-0.11%)
Aug 17, 2023 8.777 8.806 8.689 8.777 196,825 +0.01(+0.11%)
Aug 16, 2023 8.689 8.825 8.621 8.767 345,193 +0.03(+0.33%)
Aug 15, 2023 8.835 8.873 8.689 8.738 387,638 -0.23(-2.59%)
Aug 14, 2023 9.009 9.009 8.806 8.970 135,570 -0.09(-0.96%)
Aug 11, 2023 8.835 9.067 8.660 9.058 173,097 -0.06(-0.64%)
Aug 10, 2023 9.058 9.203 9.009 9.116 172,870 +0.12(+1.29%)
Aug 09, 2023 9.135 9.174 8.963 9.000 243,631 -0.13(-1.38%)
Aug 08, 2023 9.164 9.183 8.992 9.126 212,142 -0.22(-2.35%)
Aug 07, 2023 9.355 9.432 9.283 9.346 245,796 -0.01(-0.10%)
Aug 04, 2023 9.355 9.441 9.303 9.355 140,529 -0.01(-0.10%)
Aug 03, 2023 9.260 9.489 9.164 9.365 150,216 +0.01(+0.10%)
Aug 02, 2023 9.116 9.374 9.059 9.355 272,379 +0.14(+1.56%)
Aug 01, 2023 9.193 9.370 9.087 9.212 208,297 +0.03(+0.31%)
Jul 31, 2023 9.231 9.317 9.078 9.183 220,963 -0.07(-0.72%)
Jul 28, 2023 9.604 9.604 9.073 9.250 395,898 -0.01(-0.10%)
Jul 27, 2023 9.384 9.585 9.193 9.260 466,064 -0.17(-1.83%)
Jul 26, 2023 9.078 9.460 9.078 9.432 397,783 +0.50(+5.57%)
Jul 25, 2023 8.982 9.068 8.891 8.934 299,151 -0.06(-0.64%)
Jul 24, 2023 8.820 9.049 8.820 8.992 398,044 +0.18(+2.06%)
Jul 21, 2023 9.020 9.020 8.781 8.810 275,202 -0.15(-1.71%)
Jul 20, 2023 8.953 9.011 8.810 8.963 232,697 -0.03(-0.32%)
Jul 19, 2023 8.753 9.001 8.733 8.992 237,859 +0.26(+2.96%)
Jul 18, 2023 8.380 8.748 8.375 8.733 291,419 +0.35(+4.22%)
Jul 17, 2023 8.274 8.470 8.198 8.380 175,534 +0.05(+0.57%)
Jul 14, 2023 8.571 8.571 8.199 8.332 151,685 -0.15(-1.80%)
Jul 13, 2023 8.360 8.509 8.303 8.485 252,210 +0.17(+2.07%)
Jul 12, 2023 8.226 8.399 8.179 8.313 234,740 +0.16(+2.00%)
Jul 11, 2023 8.093 8.207 7.997 8.150 177,819 +0.07(+0.83%)
Jul 10, 2023 8.093 8.274 8.011 8.083 262,614 -0.06(-0.71%)
Jul 07, 2023 7.939 8.284 7.939 8.140 412,202 +0.20(+2.53%)
Jul 06, 2023 7.949 7.949 7.700 7.939 341,444 -0.12(-1.54%)
Jul 05, 2023 7.939 8.097 7.892 8.064 291,679 +0.01(+0.12%)
Jul 03, 2023 7.920 8.140 7.920 8.054 148,862 +0.13(+1.69%)
Jun 30, 2023 8.160 8.246 7.911 7.920 262,591 -0.21(-2.59%)
Jun 29, 2023 8.112 8.198 7.992 8.131 317,813 +0.11(+1.31%)
Jun 28, 2023 8.054 8.054 7.786 8.026 580,292 -0.06(-0.71%)
Jun 27, 2023 7.911 8.179 7.786 8.083 671,118 +0.20(+2.55%)
Jun 26, 2023 7.892 7.949 7.796 7.882 517,278 -0.02(-0.24%)
Jun 23, 2023 7.662 7.920 7.509 7.901 1,357,244 +0.15(+1.98%)
Jun 22, 2023 7.968 7.968 7.710 7.748 323,732 -0.29(-3.57%)
Jun 21, 2023 8.016 8.150 7.913 8.035 426,367 +0.00(+0.00%)
Jun 20, 2023 8.064 8.064 7.901 8.035 322,769 -0.04(-0.47%)
Jun 16, 2023 8.303 8.303 7.853 8.073 521,405 -0.11(-1.40%)
Jun 15, 2023 7.987 8.236 7.987 8.188 296,052 +1.62(+24.60%)
May 08, 2023 6.900 6.966 6.553 6.572 487,076 -0.21(-3.05%)
May 05, 2023 6.863 7.069 6.665 6.778 671,426 +0.36(+5.56%)
May 04, 2023 6.910 7.248 6.281 6.421 633,743 -0.66(-9.28%)
May 03, 2023 6.985 7.360 6.985 7.079 632,262 +0.12(+1.75%)
May 02, 2023 7.623 7.623 6.900 6.957 826,758 -0.69(-9.08%)
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.