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

Heritage Commerce (NQ: HTBK )

7.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2017 9.721 9.967 9.555 9.736 423,896 +0.04(+0.37%)
May 30, 2017 9.714 9.750 9.555 9.700 105,910 -0.07(-0.74%)
May 26, 2017 9.837 9.873 9.736 9.772 126,201 -0.07(-0.73%)
May 25, 2017 9.844 9.873 9.794 9.844 104,409 +0.04(+0.37%)
May 24, 2017 9.866 9.873 9.765 9.808 83,319 -0.06(-0.59%)
May 23, 2017 9.873 9.924 9.773 9.866 102,749 +0.00(+0.00%)
May 22, 2017 9.895 9.975 9.779 9.866 66,754 -0.01(-0.07%)
May 19, 2017 9.910 9.996 9.844 9.873 90,435 -0.06(-0.58%)
May 18, 2017 9.859 10.09 9.816 9.931 126,875 +0.08(+0.81%)
May 17, 2017 10.08 10.13 9.758 9.852 113,922 -0.38(-3.68%)
May 16, 2017 10.23 10.31 10.12 10.23 90,155 +0.04(+0.35%)
May 15, 2017 10.14 10.21 10.13 10.19 86,692 +0.07(+0.64%)
May 12, 2017 10.23 10.27 10.07 10.13 87,664 -0.14(-1.41%)
May 11, 2017 10.43 10.43 10.17 10.27 101,351 -0.21(-2.00%)
May 10, 2017 10.50 10.61 10.34 10.48 117,268 -0.05(-0.48%)
May 09, 2017 10.67 10.70 10.46 10.53 109,181 -0.09(-0.82%)
May 08, 2017 10.56 10.63 10.49 10.62 143,816 +0.06(+0.54%)
May 05, 2017 10.62 10.63 10.07 10.56 164,508 +0.00(+0.00%)
May 04, 2017 10.46 10.56 10.41 10.56 222,275 +0.17(+1.59%)
May 03, 2017 10.35 10.51 10.34 10.40 164,214 -0.01(-0.07%)
May 02, 2017 10.35 10.42 10.30 10.40 100,559 +0.02(+0.21%)
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.