Indicators

Heritage Commerce (NQ: HTBK )

7.980 -0.030 (-0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.120	6.168	6.045	6.120	75,852	-0.03(-0.55%)
May 28, 2015	6.181	6.181	6.093	6.154	61,017	-0.01(-0.22%)
May 27, 2015	6.086	6.181	6.051	6.168	28,645	+0.07(+1.11%)
May 26, 2015	6.086	6.106	5.950	6.100	75,394	+0.01(+0.11%)
May 22, 2015	6.106	6.093	6.093	6.093	58,658	-0.01(-0.11%)
May 21, 2015	6.101	6.106	6.052	6.100	21,042	+0.01(+0.22%)
May 20, 2015	6.066	6.100	6.011	6.086	25,830	+0.05(+0.90%)
May 19, 2015	6.086	6.086	6.011	6.032	43,227	-0.02(-0.34%)
May 18, 2015	5.937	6.059	5.937	6.052	29,949	+0.09(+1.48%)
May 15, 2015	6.059	6.059	5.944	5.964	23,366	-0.10(-1.68%)
May 14, 2015	5.998	6.100	5.998	6.066	23,622	+0.12(+2.05%)
May 13, 2015	6.005	6.005	5.937	5.944	22,657	+0.01(+0.11%)
May 12, 2015	6.011	6.018	5.910	5.937	76,638	-0.07(-1.24%)
May 11, 2015	5.998	6.079	5.998	6.011	59,045	+0.01(+0.22%)
May 08, 2015	6.085	6.085	5.993	5.998	20,057	-0.04(-0.67%)
May 07, 2015	5.938	6.038	5.917	6.038	24,108	+0.13(+2.16%)
May 06, 2015	5.951	5.971	5.884	5.911	44,908	-0.03(-0.57%)
May 05, 2015	5.985	6.025	5.890	5.944	37,116	-0.03(-0.45%)
May 04, 2015	5.985	6.065	5.958	5.971	37,761	-0.03(-0.56%)

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.