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 28, 2017 10.83 10.83 10.33 10.42 353,474 -0.20(-1.86%)
Apr 27, 2017 10.77 10.80 10.57 10.62 92,806 -0.15(-1.42%)
Apr 26, 2017 10.62 10.85 10.59 10.77 120,951 +0.20(+1.86%)
Apr 25, 2017 10.61 10.68 10.49 10.58 147,409 +0.07(+0.63%)
Apr 24, 2017 10.58 10.69 10.46 10.51 132,235 +0.15(+1.41%)
Apr 21, 2017 10.26 10.44 10.09 10.36 77,715 +0.09(+0.92%)
Apr 20, 2017 10.23 10.36 10.20 10.27 117,117 +0.04(+0.43%)
Apr 19, 2017 10.08 10.27 10.08 10.23 166,121 +0.18(+1.74%)
Apr 18, 2017 9.853 10.07 9.853 10.05 113,885 +0.13(+1.32%)
Apr 17, 2017 9.831 9.941 9.773 9.919 108,498 +0.15(+1.49%)
Apr 13, 2017 9.795 9.992 9.773 9.773 145,388 -0.08(-0.81%)
Apr 12, 2017 10.07 10.13 9.839 9.853 102,900 -0.24(-2.39%)
Apr 11, 2017 9.890 10.11 9.890 10.09 68,703 +0.17(+1.69%)
Apr 10, 2017 10.05 10.12 9.839 9.926 87,330 -0.12(-1.23%)
Apr 07, 2017 10.03 10.09 9.948 10.05 82,416 -0.04(-0.36%)
Apr 06, 2017 9.963 10.12 9.919 10.09 82,045 +0.12(+1.25%)
Apr 05, 2017 10.20 10.31 9.948 9.963 91,387 -0.20(-2.01%)
Apr 04, 2017 10.33 10.33 10.09 10.17 106,251 -0.13(-1.28%)
Apr 03, 2017 10.29 10.36 10.17 10.30 87,108 +0.01(+0.07%)
Mar 31, 2017 10.24 10.36 10.18 10.29 123,069 +0.02(+0.21%)
Mar 30, 2017 9.890 10.31 9.890 10.27 124,305 +0.37(+3.76%)
Mar 29, 2017 9.846 9.955 9.846 9.897 80,850 +0.00(+0.00%)
Mar 28, 2017 9.802 9.948 9.787 9.897 131,520 +0.07(+0.74%)
Mar 27, 2017 9.641 9.853 9.627 9.824 111,559 +0.01(+0.07%)
Mar 24, 2017 9.853 9.941 9.758 9.817 55,070 +0.03(+0.30%)
Mar 23, 2017 9.612 9.846 9.612 9.787 48,188 +0.15(+1.59%)
Mar 22, 2017 9.707 9.744 9.387 9.634 132,738 -0.12(-1.20%)
Mar 21, 2017 10.17 10.17 9.744 9.751 171,974 -0.37(-3.68%)
Mar 20, 2017 10.23 10.33 10.09 10.12 50,952 -0.09(-0.86%)
Mar 17, 2017 10.17 10.39 10.15 10.21 341,669 +0.00(+0.00%)
Mar 16, 2017 10.12 10.25 10.06 10.21 103,307 +0.07(+0.65%)
Mar 15, 2017 10.25 10.33 10.13 10.15 82,301 -0.09(-0.93%)
Mar 14, 2017 10.18 10.29 10.09 10.24 97,399 +0.02(+0.21%)
Mar 13, 2017 10.06 10.35 10.06 10.22 96,457 +0.08(+0.79%)
Mar 10, 2017 10.31 10.31 10.09 10.14 104,703 -0.07(-0.71%)
Mar 09, 2017 10.11 10.26 10.11 10.21 84,366 +0.10(+1.01%)
Mar 08, 2017 10.39 10.39 10.09 10.11 81,137 -0.19(-1.84%)
Mar 07, 2017 10.29 10.38 10.28 10.30 71,891 -0.04(-0.42%)
Mar 06, 2017 10.23 10.58 10.13 10.34 107,511 +0.07(+0.64%)
Mar 03, 2017 10.31 10.31 10.19 10.28 44,597 +0.02(+0.21%)
Mar 02, 2017 10.55 10.58 10.25 10.25 104,858 -0.31(-2.97%)
Mar 01, 2017 10.58 10.60 10.40 10.57 81,485 +0.20(+1.97%)
Feb 28, 2017 10.52 10.72 10.30 10.36 138,380 -0.16(-1.52%)
Feb 27, 2017 10.49 10.58 10.39 10.52 82,289 +0.01(+0.14%)
Feb 24, 2017 10.43 10.53 10.39 10.51 127,611 +0.07(+0.63%)
Feb 23, 2017 10.38 10.50 10.32 10.44 100,544 -0.02(-0.21%)
Feb 22, 2017 10.35 10.49 10.28 10.47 79,139 +0.07(+0.63%)
Feb 21, 2017 10.44 10.44 10.29 10.40 88,726 +0.03(+0.28%)
Feb 17, 2017 10.37 10.37 10.37 0 -0.13(-1.25%)
Feb 16, 2017 10.38 10.52 10.36 10.50 157,214 +0.09(+0.84%)
Feb 15, 2017 10.29 10.48 10.25 10.42 156,930 +0.09(+0.92%)
Feb 14, 2017 10.15 10.36 9.926 10.32 140,873 +0.16(+1.58%)
Feb 13, 2017 10.16 10.27 10.08 10.16 213,196 +0.07(+0.72%)
Feb 10, 2017 10.04 10.10 9.944 10.09 91,948 +0.08(+0.80%)
Feb 09, 2017 9.926 10.07 9.926 10.01 100,259 +0.07(+0.73%)
Feb 08, 2017 10.01 10.01 9.780 9.933 145,334 -0.09(-0.87%)
Feb 07, 2017 10.26 10.28 10.01 10.02 140,728 -0.20(-1.92%)
Feb 06, 2017 10.23 10.29 10.11 10.22 109,814 -0.09(-0.91%)
Feb 03, 2017 10.04 10.35 10.04 10.31 227,651 +0.34(+3.42%)
Feb 02, 2017 10.04 10.05 9.920 9.970 120,922 -0.07(-0.72%)
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.