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, 2012 4.374 4.433 4.335 4.427 136,262 +0.03(+0.75%)
Apr 27, 2012 4.361 4.394 4.164 4.394 47,221 +0.07(+1.67%)
Apr 26, 2012 4.341 4.433 4.275 4.321 77,369 -0.03(-0.60%)
Apr 25, 2012 4.295 4.400 4.223 4.348 54,202 +0.09(+2.00%)
Apr 24, 2012 4.026 4.292 3.973 4.262 104,617 +0.24(+5.87%)
Apr 23, 2012 4.052 4.085 3.960 4.026 68,302 -0.12(-3.01%)
Apr 20, 2012 4.072 4.249 4.019 4.151 83,690 +0.14(+3.61%)
Apr 19, 2012 4.111 4.131 3.986 4.006 296,263 -0.07(-1.61%)
Apr 18, 2012 4.216 4.216 4.052 4.072 32,576 -0.18(-4.32%)
Apr 17, 2012 4.190 4.308 4.131 4.256 55,279 +0.11(+2.53%)
Apr 16, 2012 4.072 4.157 3.993 4.151 57,504 +0.11(+2.76%)
Apr 13, 2012 4.236 4.236 4.006 4.039 88,060 -0.20(-4.65%)
Apr 12, 2012 4.203 4.282 4.177 4.236 47,632 +0.02(+0.47%)
Apr 11, 2012 4.203 4.236 4.105 4.216 70,837 +0.04(+0.94%)
Apr 10, 2012 4.341 4.361 4.171 4.177 90,160 -0.17(-3.93%)
Apr 09, 2012 4.249 4.400 4.203 4.348 95,807 -0.04(-0.90%)
Apr 05, 2012 4.256 4.433 4.256 4.387 72,116 +0.10(+2.30%)
Apr 04, 2012 4.348 4.407 4.256 4.289 89,730 -0.14(-3.12%)
Apr 03, 2012 4.433 4.459 4.302 4.427 203,892 -0.01(-0.15%)
Apr 02, 2012 4.223 4.440 4.216 4.433 198,121 +0.21(+4.98%)
Mar 30, 2012 4.216 4.243 4.124 4.223 120,166 +0.05(+1.26%)
Mar 29, 2012 4.177 4.177 4.151 4.170 19,920 -0.06(-1.40%)
Mar 28, 2012 4.184 4.243 4.085 4.229 48,789 +0.07(+1.58%)
Mar 27, 2012 4.144 4.190 4.072 4.164 110,505 +0.03(+0.79%)
Mar 26, 2012 4.131 4.190 4.059 4.131 88,102 +0.05(+1.29%)
Mar 23, 2012 4.013 4.085 4.000 4.078 45,773 +0.06(+1.47%)
Mar 22, 2012 4.065 4.098 3.980 4.019 90,528 -0.09(-2.24%)
Mar 21, 2012 4.098 4.184 4.085 4.111 63,931 +0.03(+0.81%)
Mar 20, 2012 4.164 4.164 4.052 4.078 293,988 -0.12(-2.97%)
Mar 19, 2012 4.216 4.302 4.151 4.203 519,826 +0.00(+0.00%)
Mar 16, 2012 4.085 4.269 4.026 4.203 522,113 +0.11(+2.73%)
Mar 15, 2012 3.934 4.118 3.901 4.092 520,290 +0.16(+4.18%)
Mar 14, 2012 3.954 3.967 3.849 3.927 363,999 -0.01(-0.17%)
Mar 13, 2012 3.855 3.973 3.842 3.934 1,878,025 +0.13(+3.45%)
Mar 12, 2012 3.770 3.835 3.763 3.803 331,539 +0.01(+0.17%)
Mar 09, 2012 3.698 3.901 3.698 3.796 155,619 +0.10(+2.66%)
Mar 08, 2012 3.652 3.770 3.586 3.698 45,045 +0.06(+1.62%)
Mar 07, 2012 3.527 3.638 3.507 3.638 65,235 +0.11(+2.97%)
Mar 06, 2012 3.586 3.665 3.507 3.533 70,554 -0.11(-3.06%)
Mar 05, 2012 3.579 3.665 3.579 3.645 131,505 +0.03(+0.91%)
Mar 02, 2012 3.579 3.691 3.487 3.612 181,510 +0.05(+1.48%)
Mar 01, 2012 3.461 3.599 3.448 3.560 66,452 +0.11(+3.24%)
Feb 29, 2012 3.468 3.566 3.448 3.448 96,200 +0.00(+0.00%)
Feb 28, 2012 3.487 3.553 3.448 3.448 76,352 -0.05(-1.32%)
Feb 27, 2012 3.448 3.546 3.448 3.494 46,668 +0.01(+0.19%)
Feb 24, 2012 3.507 3.612 3.415 3.487 79,967 -0.02(-0.56%)
Feb 23, 2012 3.422 3.560 3.349 3.507 73,855 +0.09(+2.69%)
Feb 22, 2012 3.455 3.507 3.409 3.415 50,387 -0.06(-1.70%)
Feb 21, 2012 3.540 3.564 3.438 3.474 493,728 -0.03(-0.75%)
Feb 17, 2012 3.560 3.566 3.494 3.501 46,513 -0.05(-1.48%)
Feb 16, 2012 3.389 3.553 3.382 3.553 22,859 +0.17(+5.05%)
Feb 15, 2012 3.534 3.534 3.369 3.382 42,668 -0.06(-1.72%)
Feb 14, 2012 3.533 3.632 3.317 3.441 60,369 -0.12(-3.32%)
Feb 13, 2012 3.501 3.573 3.461 3.560 32,528 +0.09(+2.46%)
Feb 10, 2012 3.546 3.625 3.468 3.474 55,114 -0.11(-3.11%)
Feb 09, 2012 3.698 3.698 3.586 3.586 43,932 -0.09(-2.50%)
Feb 08, 2012 3.652 3.691 3.606 3.678 132,061 +0.03(+0.90%)
Feb 07, 2012 3.744 3.750 3.606 3.645 85,698 -0.11(-2.80%)
Feb 06, 2012 3.750 3.822 3.704 3.750 59,809 -0.01(-0.17%)
Feb 03, 2012 3.599 3.822 3.494 3.757 115,049 +0.22(+6.32%)
Feb 02, 2012 3.330 3.599 3.310 3.533 886,043 +0.22(+6.75%)
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.