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

Heritage Commerce (NQ: HTBK )

9.670 -0.050 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2008 10.11 10.11 9.586 10.04 290,269 -0.07(-0.69%)
May 29, 2008 9.829 10.21 9.772 10.11 90,318 +0.26(+2.62%)
May 28, 2008 10.20 10.22 9.772 9.848 69,630 -0.32(-3.10%)
May 27, 2008 9.823 10.21 9.823 10.16 89,266 +0.33(+3.33%)
May 26, 2008 10.02 10.09 9.697 9.835 68,287 +0.00(+0.00%)
May 23, 2008 10.02 10.09 9.697 9.835 68,287 -0.25(-2.50%)
May 22, 2008 9.829 10.13 9.772 10.09 79,505 +0.32(+3.29%)
May 21, 2008 9.526 9.816 9.495 9.766 157,171 +0.26(+2.79%)
May 20, 2008 9.678 9.861 9.470 9.501 269,680 -0.24(-2.46%)
May 19, 2008 9.734 9.886 9.665 9.741 140,779 +0.00(+0.00%)
May 16, 2008 10.01 10.09 9.722 9.741 129,016 -0.20(-2.03%)
May 15, 2008 9.955 10.06 9.753 9.943 71,334 -0.02(-0.19%)
May 14, 2008 10.16 10.16 9.955 9.961 105,979 -0.21(-2.05%)
May 13, 2008 10.13 10.21 9.993 10.17 196,398 +0.08(+0.81%)
May 12, 2008 10.01 10.25 10.01 10.09 144,879 +0.16(+1.65%)
May 09, 2008 10.21 10.30 9.791 9.924 182,462 -0.38(-3.67%)
May 08, 2008 10.33 10.43 10.19 10.30 101,649 -0.03(-0.24%)
May 07, 2008 11.05 11.05 10.25 10.33 113,835 -0.73(-6.61%)
May 06, 2008 11.22 11.26 10.92 11.06 70,671 -0.16(-1.41%)
May 05, 2008 10.93 11.53 10.75 11.22 165,067 +0.20(+1.77%)
May 02, 2008 11.35 11.39 10.93 11.02 117,752 -0.36(-3.16%)
May 01, 2008 10.82 11.46 10.70 11.38 124,643 +0.23(+2.09%)
Apr 30, 2008 11.52 11.66 11.15 11.15 45,873 -0.27(-2.37%)
Apr 29, 2008 11.66 11.66 11.24 11.42 23,479 -0.20(-1.74%)
Apr 28, 2008 11.29 11.66 11.29 11.62 22,730 +0.29(+2.56%)
Apr 25, 2008 11.55 11.69 11.30 11.33 51,323 -0.15(-1.32%)
Apr 24, 2008 10.76 11.63 10.71 11.48 53,552 +0.75(+6.99%)
Apr 23, 2008 10.79 10.89 10.49 10.73 49,824 -0.01(-0.06%)
Apr 22, 2008 11.53 11.59 10.65 10.74 158,799 -0.80(-6.94%)
Apr 21, 2008 11.62 11.63 11.48 11.54 34,547 -0.15(-1.29%)
Apr 18, 2008 11.60 11.69 11.36 11.69 66,066 +0.34(+3.00%)
Apr 17, 2008 11.15 11.54 11.10 11.35 60,355 +0.19(+1.69%)
Apr 16, 2008 11.13 11.66 11.10 11.16 107,489 +0.13(+1.20%)
Apr 15, 2008 10.81 11.03 10.81 11.03 30,290 +0.27(+2.52%)
Apr 14, 2008 10.95 10.95 10.75 10.76 49,112 -0.22(-2.01%)
Apr 11, 2008 10.94 11.10 10.72 10.98 82,059 -0.13(-1.14%)
Apr 10, 2008 11.34 11.63 11.03 11.10 48,264 -0.22(-1.95%)
Apr 09, 2008 11.56 11.66 11.19 11.32 71,108 -0.24(-2.07%)
Apr 08, 2008 11.63 11.66 11.47 11.56 30,597 -0.08(-0.65%)
Apr 07, 2008 11.49 11.73 11.47 11.64 47,532 +0.13(+1.10%)
Apr 04, 2008 11.82 11.82 11.49 11.51 103,143 -0.33(-2.77%)
Apr 03, 2008 11.51 11.85 11.51 11.84 79,537 +0.27(+2.34%)
Apr 02, 2008 11.71 11.76 11.53 11.57 62,823 -0.16(-1.40%)
Apr 01, 2008 11.49 11.76 11.49 11.73 69,681 +0.18(+1.53%)
Mar 31, 2008 11.70 11.70 11.51 11.56 73,264 -0.10(-0.87%)
Mar 28, 2008 11.63 11.75 11.57 11.66 53,669 -0.02(-0.16%)
Mar 27, 2008 11.71 11.98 11.50 11.68 69,342 +0.00(+0.00%)
Mar 26, 2008 11.98 11.98 11.61 11.68 83,702 -0.23(-1.96%)
Mar 25, 2008 11.79 11.95 11.74 11.91 73,949 +0.14(+1.23%)
Mar 24, 2008 11.80 12.02 11.64 11.76 85,899 -0.01(-0.05%)
Mar 21, 2008 11.31 11.92 11.01 11.77 276,822 +0.00(+0.00%)
Mar 20, 2008 11.31 11.92 11.01 11.77 276,822 +0.64(+5.78%)
Mar 19, 2008 11.39 11.56 11.13 11.13 99,839 -0.16(-1.40%)
Mar 18, 2008 10.95 11.35 10.84 11.29 79,534 +0.70(+6.61%)
Mar 17, 2008 10.27 10.89 10.09 10.59 78,692 -0.01(-0.06%)
Mar 14, 2008 10.83 10.83 10.23 10.59 51,141 -0.13(-1.23%)
Mar 13, 2008 10.42 10.77 10.25 10.72 61,787 +0.16(+1.55%)
Mar 12, 2008 10.59 11.12 10.50 10.56 84,985 -0.06(-0.53%)
Mar 11, 2008 9.873 10.64 9.659 10.62 67,559 +1.01(+10.50%)
Mar 10, 2008 9.659 9.659 9.526 9.608 36,203 +0.01(+0.07%)
Mar 07, 2008 9.615 9.968 9.457 9.602 111,621 -0.01(-0.13%)
Mar 06, 2008 9.955 9.955 9.615 9.615 36,729 -0.42(-4.15%)
Mar 05, 2008 9.999 10.20 9.924 10.03 62,661 +0.10(+1.02%)
Mar 04, 2008 9.772 9.974 9.571 9.930 88,530 +0.08(+0.83%)
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.