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

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2020 6.586 6.643 6.401 6.554 176,148 -0.19(-2.75%)
May 28, 2020 7.263 7.263 6.659 6.739 207,213 -0.38(-5.32%)
May 27, 2020 6.868 7.191 6.699 7.118 251,626 +0.52(+7.95%)
May 26, 2020 6.409 6.635 6.336 6.594 203,865 +0.50(+8.20%)
May 22, 2020 6.231 6.268 5.965 6.094 161,387 -0.10(-1.69%)
May 21, 2020 6.191 6.296 6.131 6.199 164,508 +0.02(+0.26%)
May 20, 2020 5.949 6.256 5.949 6.183 188,717 +0.37(+6.38%)
May 19, 2020 6.191 6.248 5.796 5.812 247,852 -0.44(-7.09%)
May 18, 2020 5.901 6.312 5.901 6.256 314,793 +0.67(+11.98%)
May 15, 2020 5.498 5.643 5.417 5.587 223,783 +0.08(+1.54%)
May 14, 2020 5.353 5.764 5.079 5.502 270,228 -0.01(-0.22%)
May 13, 2020 5.732 5.748 5.369 5.514 195,824 -0.31(-5.26%)
May 12, 2020 6.215 6.256 5.772 5.820 568,948 -0.35(-5.74%)
May 11, 2020 6.457 6.457 6.119 6.175 257,163 -0.42(-6.41%)
May 08, 2020 6.393 6.618 6.393 6.598 188,553 +0.37(+6.02%)
May 07, 2020 6.304 6.457 6.167 6.223 163,834 +0.03(+0.52%)
May 06, 2020 6.457 6.457 6.143 6.191 178,254 -0.24(-3.76%)
May 05, 2020 6.782 6.853 6.389 6.433 236,739 -0.19(-2.87%)
May 04, 2020 6.655 6.766 6.488 6.623 239,288 -0.14(-2.11%)
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.