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 29, 2011 3.381 3.472 3.381 3.433 88,130 +0.08(+2.35%)
Apr 28, 2011 3.341 3.400 3.341 3.354 6,733 -0.02(-0.58%)
Apr 27, 2011 3.216 3.413 3.132 3.374 29,926 +0.16(+5.11%)
Apr 26, 2011 3.335 3.335 3.210 3.210 2,437 -0.12(-3.74%)
Apr 25, 2011 3.295 3.446 3.295 3.335 40,828 +0.05(+1.60%)
Apr 21, 2011 3.249 3.289 3.184 3.282 20,831 +0.02(+0.60%)
Apr 20, 2011 3.131 3.262 3.118 3.262 33,076 +0.09(+2.69%)
Apr 19, 2011 3.138 3.203 3.118 3.177 38,744 +0.04(+1.26%)
Apr 18, 2011 3.216 3.216 3.118 3.138 3,045 -0.02(-0.62%)
Apr 15, 2011 3.125 3.157 3.110 3.157 4,512 +0.03(+1.05%)
Apr 14, 2011 3.075 3.170 3.039 3.125 17,984 +0.09(+2.81%)
Apr 13, 2011 3.046 3.105 3.033 3.039 5,552 -0.03(-0.86%)
Apr 12, 2011 3.059 3.079 3.037 3.065 10,283 -0.01(-0.43%)
Apr 11, 2011 3.151 3.151 3.052 3.079 5,112 -0.01(-0.42%)
Apr 08, 2011 3.118 3.125 3.059 3.092 13,531 -0.05(-1.67%)
Apr 07, 2011 3.243 3.348 3.059 3.144 16,451 -0.03(-1.08%)
Apr 06, 2011 3.046 3.184 3.046 3.178 12,720 +0.12(+3.91%)
Apr 04, 2011 3.059 3.059 3.059 3.059 0 +0.01(+0.22%)
Apr 01, 2011 3.085 3.111 3.052 3.052 169,054 +0.00(+0.00%)
Mar 31, 2011 3.052 3.052 3.052 3.052 2,132 +0.00(+0.00%)
Mar 30, 2011 3.085 3.118 2.954 3.052 39,874 -0.04(-1.27%)
Mar 28, 2011 3.092 3.092 3.092 3.092 0 +0.01(+0.43%)
Mar 25, 2011 3.085 3.092 3.079 3.079 3,046 -0.01(-0.21%)
Mar 24, 2011 3.105 3.164 3.085 3.085 2,437 +0.03(+1.07%)
Mar 23, 2011 3.052 3.052 3.052 3.052 457 -0.10(-3.32%)
Mar 22, 2011 3.223 3.262 3.065 3.157 8,988 -0.09(-2.63%)
Mar 21, 2011 3.230 3.262 3.230 3.243 1,066 -0.03(-0.80%)
Mar 18, 2011 3.052 3.282 2.980 3.269 27,507 +0.20(+6.41%)
Mar 17, 2011 3.065 3.203 3.013 3.072 10,207 +0.03(+1.08%)
Mar 16, 2011 3.039 3.046 2.960 3.039 13,386 -0.04(-1.28%)
Mar 15, 2011 3.092 3.092 3.006 3.079 12,595 -0.03(-1.05%)
Mar 14, 2011 3.092 3.111 3.092 3.111 914 +0.05(+1.50%)
Mar 11, 2011 3.013 3.282 2.980 3.065 17,531 +0.07(+2.41%)
Mar 10, 2011 2.992 3.000 2.976 2.993 2,056 -0.01(-0.22%)
Mar 09, 2011 2.987 3.025 2.960 3.000 4,133 +0.00(+0.00%)
Mar 08, 2011 3.006 3.026 2.987 3.000 3,263 +0.01(+0.22%)
Mar 07, 2011 2.993 3.111 2.987 2.993 4,501 +0.00(+0.00%)
Mar 04, 2011 3.019 3.065 2.993 2.993 13,971 -0.06(-1.94%)
Mar 03, 2011 3.006 3.052 2.967 3.052 27,246 +0.03(+1.09%)
Mar 02, 2011 3.019 3.092 2.974 3.019 37,290 +0.00(+0.00%)
Mar 01, 2011 2.987 3.019 2.987 3.019 25,810 +0.05(+1.77%)
Feb 28, 2011 3.236 3.249 2.967 2.967 118,881 -0.24(-7.38%)
Feb 25, 2011 3.164 3.282 3.164 3.203 24,199 +0.01(+0.41%)
Feb 24, 2011 3.236 3.243 3.026 3.190 16,504 -0.06(-1.82%)
Feb 23, 2011 3.216 3.256 3.170 3.249 6,262 +0.03(+0.81%)
Feb 22, 2011 3.282 3.282 3.125 3.223 12,172 -0.09(-2.77%)
Feb 18, 2011 3.348 3.407 3.308 3.315 15,022 -0.03(-0.98%)
Feb 17, 2011 3.223 3.348 3.223 3.348 16,245 +0.07(+2.00%)
Feb 16, 2011 3.282 3.282 3.234 3.282 9,081 +0.01(+0.20%)
Feb 15, 2011 3.321 3.321 3.249 3.275 18,761 -0.05(-1.38%)
Feb 14, 2011 3.256 3.321 3.249 3.321 21,855 +0.04(+1.20%)
Feb 11, 2011 3.243 3.315 3.243 3.282 31,727 +0.03(+1.01%)
Feb 10, 2011 3.210 3.262 3.164 3.249 12,492 -0.01(-0.20%)
Feb 09, 2011 3.275 3.282 3.256 3.256 10,848 -0.05(-1.39%)
Feb 08, 2011 3.275 3.348 3.249 3.302 34,758 +0.06(+1.82%)
Feb 07, 2011 3.315 3.315 3.216 3.243 19,384 -0.04(-1.20%)
Feb 04, 2011 3.118 3.282 3.092 3.282 31,003 +0.20(+6.38%)
Feb 03, 2011 3.046 3.111 2.888 3.085 27,647 +0.10(+3.30%)
Feb 02, 2011 2.987 3.013 2.934 2.987 3,383 +0.00(+0.00%)
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.