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

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
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, 2010 2.423 2.513 2.281 2.371 33,945 -0.05(-1.87%)
Jun 29, 2010 2.365 2.636 2.261 2.417 55,504 +0.06(+2.75%)
Jun 25, 2010 2.352 2.352 2.352 2.352 961 +0.00(+0.00%)
Jun 24, 2010 2.287 2.358 2.274 2.352 32,803 +0.06(+2.54%)
Jun 23, 2010 2.326 2.339 2.294 2.294 19,013 -0.03(-1.39%)
Jun 22, 2010 2.423 2.468 2.326 2.326 10,124 -0.10(-4.00%)
Jun 21, 2010 2.455 2.481 2.423 2.423 26,007 -0.03(-1.06%)
Jun 18, 2010 2.507 2.507 2.358 2.449 23,764 -0.02(-0.79%)
Jun 17, 2010 2.468 2.468 2.391 2.468 41,261 +0.08(+3.24%)
Jun 16, 2010 2.449 2.455 2.261 2.391 52,619 -0.05(-1.86%)
Jun 15, 2010 2.443 2.481 2.423 2.436 6,562 -0.02(-0.79%)
Jun 14, 2010 2.520 2.520 2.442 2.455 18,247 -0.05(-1.81%)
Jun 11, 2010 2.455 2.539 2.455 2.501 60,088 +0.05(+1.84%)
Jun 10, 2010 2.475 2.475 2.423 2.455 25,287 -0.05(-1.81%)
Jun 09, 2010 2.778 2.791 2.488 2.501 51,355 -0.32(-11.24%)
Jun 08, 2010 2.849 2.856 2.746 2.817 57,335 +0.06(+2.11%)
Jun 07, 2010 2.753 2.759 2.746 2.759 23,747 -0.14(-4.69%)
Jun 04, 2010 2.830 2.895 2.746 2.895 9,170 +0.01(+0.45%)
Jun 03, 2010 2.966 3.043 2.882 2.882 18,530 -0.01(-0.22%)
Jun 02, 2010 2.798 2.921 2.746 2.888 58,435 +0.05(+1.59%)
Jun 01, 2010 2.946 2.959 2.817 2.843 8,349 -0.06(-2.22%)
May 28, 2010 2.998 3.024 2.908 2.908 9,889 -0.06(-1.96%)
May 27, 2010 2.975 2.975 2.933 2.966 1,857 -0.03(-0.97%)
May 26, 2010 2.914 3.063 2.914 2.995 7,857 +0.07(+2.30%)
May 25, 2010 2.979 2.979 2.908 2.928 7,484 -0.12(-4.00%)
May 24, 2010 2.908 3.076 2.908 3.050 65,196 +0.19(+6.79%)
May 21, 2010 2.953 2.972 2.830 2.856 45,542 -0.12(-4.12%)
May 20, 2010 3.017 3.160 2.933 2.979 12,071 -0.12(-3.76%)
May 19, 2010 3.101 3.108 2.992 3.095 10,988 -0.01(-0.42%)
May 18, 2010 3.147 3.192 3.088 3.108 30,873 -0.06(-1.84%)
May 17, 2010 3.192 3.192 3.153 3.166 2,553 +0.01(+0.20%)
May 14, 2010 3.244 3.244 3.160 3.160 3,172 -0.06(-2.00%)
May 13, 2010 3.231 3.231 3.218 3.224 2,002 -0.03(-0.80%)
May 12, 2010 3.231 3.250 3.218 3.250 8,355 +0.03(+0.80%)
May 11, 2010 3.192 3.289 2.862 3.224 105,918 +0.01(+0.20%)
May 10, 2010 3.124 3.328 3.043 3.218 77,097 +0.34(+11.66%)
May 07, 2010 3.392 3.489 2.856 2.882 66,896 -0.48(-14.23%)
May 06, 2010 3.373 3.450 2.772 3.360 110,072 +0.03(+0.78%)
May 05, 2010 3.315 3.424 3.160 3.334 31,455 -0.09(-2.64%)
May 04, 2010 3.870 3.870 3.237 3.424 55,807 -0.30(-8.15%)
May 03, 2010 3.250 3.793 3.238 3.728 52,265 +0.16(+4.53%)
Apr 30, 2010 3.567 3.605 3.463 3.567 106,563 -0.11(-2.99%)
Apr 29, 2010 3.748 3.748 3.586 3.676 26,121 -0.04(-1.04%)
Apr 28, 2010 3.748 3.780 3.560 3.715 84,167 -0.05(-1.37%)
Apr 27, 2010 3.508 3.767 3.328 3.767 60,947 +0.29(+8.36%)
Apr 26, 2010 3.185 3.527 3.185 3.476 90,633 +0.37(+11.85%)
Apr 23, 2010 3.218 3.334 3.088 3.108 257,385 -0.17(-5.13%)
Apr 22, 2010 3.017 3.366 3.017 3.276 154,257 +0.27(+9.03%)
Apr 21, 2010 2.953 3.069 2.843 3.005 99,056 +0.05(+1.53%)
Apr 20, 2010 2.856 3.095 2.746 2.959 100,636 +0.10(+3.62%)
Apr 19, 2010 2.765 2.869 2.733 2.856 10,384 +0.11(+4.00%)
Apr 16, 2010 2.791 2.856 2.656 2.746 52,498 -0.11(-3.85%)
Apr 15, 2010 2.759 2.856 2.759 2.856 67,257 +0.05(+1.84%)
Apr 14, 2010 2.778 2.837 2.746 2.804 68,624 +0.05(+1.88%)
Apr 13, 2010 2.694 2.753 2.694 2.752 24,074 +0.01(+0.23%)
Apr 12, 2010 2.765 2.765 2.694 2.746 9,318 -0.03(-0.93%)
Apr 09, 2010 2.714 2.875 2.714 2.772 109,283 +0.03(+0.94%)
Apr 08, 2010 2.753 2.759 2.701 2.746 82,601 -0.05(-1.85%)
Apr 07, 2010 2.746 2.849 2.714 2.798 96,504 +0.14(+5.35%)
Apr 06, 2010 2.501 2.746 2.494 2.656 96,169 -0.01(-0.48%)
Apr 05, 2010 2.552 2.694 2.552 2.669 81,086 +0.17(+7.00%)
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.