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 (%)
Jun 30, 2004 9.582 9.582 9.240 9.421 56,335 +0.05(+0.55%)
Jun 29, 2004 9.304 9.395 9.207 9.369 14,393 +0.16(+1.75%)
Jun 28, 2004 9.550 9.550 9.207 9.207 27,239 -0.28(-3.00%)
Jun 25, 2004 9.362 10.03 9.253 9.492 1,183,975 +0.25(+2.66%)
Jun 24, 2004 9.362 9.382 9.220 9.246 107,718 +0.03(+0.28%)
Jun 23, 2004 9.382 9.433 9.207 9.220 50,609 +0.00(+0.00%)
Jun 22, 2004 9.446 9.640 9.220 9.220 74,752 -0.02(-0.21%)
Jun 21, 2004 9.272 9.408 9.207 9.240 81,407 -0.03(-0.35%)
Jun 18, 2004 9.369 9.453 9.253 9.272 155,851 -0.13(-1.37%)
Jun 17, 2004 9.414 9.634 9.304 9.401 108,956 +0.10(+1.04%)
Jun 16, 2004 9.046 9.395 9.046 9.304 47,359 +0.03(+0.35%)
Jun 15, 2004 9.272 9.608 9.272 9.272 20,584 -0.02(-0.21%)
Jun 14, 2004 9.627 9.627 9.214 9.291 50,609 -0.09(-0.96%)
Jun 10, 2004 9.278 9.627 9.253 9.382 129,076 +0.10(+1.11%)
Jun 09, 2004 9.337 9.337 9.240 9.278 24,143 -0.05(-0.55%)
Jun 08, 2004 9.181 9.337 9.181 9.330 12,536 +0.04(+0.42%)
Jun 07, 2004 9.259 9.349 9.181 9.291 29,870 +0.11(+1.20%)
Jun 04, 2004 9.317 9.369 9.143 9.181 7,428 -0.01(-0.14%)
Jun 03, 2004 9.046 9.272 8.981 9.194 29,096 +0.25(+2.74%)
Jun 02, 2004 9.039 9.110 8.929 8.949 13,774 -0.14(-1.49%)
Jun 01, 2004 9.052 9.201 8.975 9.085 25,072 -0.06(-0.64%)
May 28, 2004 9.110 9.311 9.052 9.143 11,298 +0.03(+0.28%)
May 27, 2004 8.981 9.278 8.981 9.117 15,941 -0.04(-0.42%)
May 26, 2004 9.265 9.265 8.981 9.156 36,215 +0.04(+0.43%)
May 25, 2004 8.917 9.207 8.917 9.117 31,417 +0.08(+0.93%)
May 24, 2004 9.046 9.214 8.917 9.033 16,095 +0.07(+0.79%)
May 21, 2004 8.913 8.962 8.852 8.962 19,810 +0.11(+1.24%)
May 20, 2004 8.949 9.001 8.820 8.852 19,191 -0.10(-1.08%)
May 19, 2004 9.362 9.362 8.949 8.949 31,882 -0.33(-3.55%)
May 18, 2004 9.052 9.440 8.826 9.278 22,131 -0.16(-1.64%)
May 17, 2004 9.033 9.440 8.852 9.433 116,540 +0.23(+2.46%)
May 14, 2004 9.117 9.362 9.046 9.207 22,286 -0.23(-2.46%)
May 13, 2004 9.175 9.692 9.020 9.440 32,965 -0.16(-1.62%)
May 12, 2004 9.097 9.595 8.923 9.595 41,787 +0.39(+4.28%)
May 11, 2004 8.949 9.240 8.942 9.201 27,393 +0.26(+2.96%)
May 10, 2004 9.656 9.656 8.594 8.936 144,862 -0.70(-7.24%)
May 07, 2004 9.611 9.750 9.530 9.634 55,252 -0.06(-0.60%)
May 06, 2004 9.724 9.724 9.550 9.692 39,930 +0.03(+0.33%)
May 05, 2004 9.207 9.711 9.110 9.660 170,554 +0.63(+7.02%)
May 04, 2004 8.923 9.110 8.865 9.026 56,954 +0.08(+0.94%)
May 03, 2004 8.988 9.110 8.929 8.942 9,440 -0.07(-0.79%)
Apr 30, 2004 9.013 9.130 8.981 9.013 94,718 -0.03(-0.36%)
Apr 29, 2004 9.039 9.110 9.020 9.046 117,004 +0.05(+0.57%)
Apr 28, 2004 9.046 9.046 8.768 8.994 36,215 -0.05(-0.57%)
Apr 27, 2004 9.007 9.046 8.781 9.046 82,491 +0.13(+1.45%)
Apr 26, 2004 8.632 8.917 8.632 8.917 24,453 +0.23(+2.68%)
Apr 23, 2004 8.626 8.729 8.542 8.684 57,728 +0.06(+0.67%)
Apr 22, 2004 8.303 8.684 8.238 8.626 46,430 +0.32(+3.89%)
Apr 21, 2004 8.199 8.303 8.044 8.303 11,762 +0.06(+0.78%)
Apr 20, 2004 8.555 8.678 8.238 8.238 22,131 -0.20(-2.37%)
Apr 19, 2004 8.335 8.445 8.290 8.438 7,738 -0.04(-0.46%)
Apr 16, 2004 8.180 8.626 8.174 8.477 10,214 +0.08(+1.00%)
Apr 15, 2004 8.225 8.406 8.083 8.393 28,941 +0.16(+1.88%)
Apr 14, 2004 8.322 8.322 8.070 8.238 26,774 +0.01(+0.08%)
Apr 13, 2004 8.393 8.542 8.232 8.232 23,679 -0.08(-1.01%)
Apr 12, 2004 8.871 9.201 8.122 8.316 38,227 -0.31(-3.60%)
Apr 08, 2004 8.742 8.794 8.606 8.626 35,751 -0.01(-0.07%)
Apr 07, 2004 8.949 9.227 8.632 8.632 30,798 -0.32(-3.61%)
Apr 06, 2004 8.955 9.253 8.949 8.955 21,822 -0.24(-2.60%)
Apr 05, 2004 9.272 9.272 8.962 9.194 26,620 -0.04(-0.42%)
Apr 02, 2004 9.046 9.330 9.046 9.233 39,465 +0.10(+1.13%)
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.