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, 2016 7.207 7.396 7.123 7.382 51,664 +0.22(+3.13%)
Jun 29, 2016 7.031 7.193 7.031 7.158 53,808 +0.14(+2.00%)
Jun 28, 2016 7.095 7.095 6.975 7.017 112,695 -0.01(-0.10%)
Jun 27, 2016 7.088 7.144 6.947 7.024 88,233 -0.15(-2.05%)
Jun 24, 2016 7.165 7.235 7.081 7.172 518,473 -0.27(-3.67%)
Jun 23, 2016 7.368 7.592 7.368 7.445 104,894 +0.17(+2.31%)
Jun 22, 2016 7.270 7.389 7.256 7.277 50,900 -0.01(-0.10%)
Jun 21, 2016 7.298 7.343 7.193 7.284 185,926 -0.01(-0.10%)
Jun 20, 2016 7.368 7.417 7.284 7.291 107,042 +0.07(+0.97%)
Jun 17, 2016 7.431 7.459 7.130 7.221 258,221 -0.20(-2.74%)
Jun 16, 2016 7.543 7.543 7.375 7.424 90,660 -0.19(-2.49%)
Jun 15, 2016 7.662 7.697 7.529 7.613 145,716 -0.04(-0.46%)
Jun 14, 2016 7.655 7.704 7.557 7.648 79,767 -0.02(-0.27%)
Jun 13, 2016 7.690 7.722 7.690 7.669 58,659 -0.02(-0.27%)
Jun 10, 2016 7.655 7.732 7.575 7.690 56,327 +0.01(+0.18%)
Jun 09, 2016 7.725 7.732 7.515 7.676 64,381 -0.01(-0.09%)
Jun 08, 2016 7.683 7.739 7.641 7.683 61,490 +0.02(+0.27%)
Jun 07, 2016 7.627 7.711 7.599 7.662 33,554 +0.01(+0.18%)
Jun 06, 2016 7.550 7.704 7.543 7.648 55,021 +0.08(+1.11%)
Jun 03, 2016 7.515 7.578 7.487 7.564 31,092 +0.03(+0.37%)
Jun 02, 2016 7.557 7.557 7.445 7.536 133,440 -0.01(-0.09%)
Jun 01, 2016 7.473 7.585 7.466 7.543 38,487 +0.00(+0.00%)
May 31, 2016 7.508 7.564 7.435 7.543 45,054 +0.06(+0.84%)
May 27, 2016 7.396 7.480 7.480 7.480 24,249 +0.04(+0.57%)
May 26, 2016 7.424 7.473 7.382 7.438 22,154 -0.01(-0.19%)
May 25, 2016 7.529 7.564 7.431 7.452 55,371 -0.05(-0.65%)
May 24, 2016 7.284 7.508 7.284 7.501 92,809 +0.27(+3.78%)
May 23, 2016 7.256 7.289 7.179 7.228 31,126 -0.02(-0.29%)
May 20, 2016 7.270 7.368 7.193 7.249 88,817 +0.04(+0.49%)
May 19, 2016 7.382 7.431 7.151 7.214 37,180 -0.22(-3.02%)
May 18, 2016 7.010 7.459 7.010 7.438 38,740 +0.36(+5.15%)
May 17, 2016 7.242 7.242 6.919 7.074 96,921 -0.23(-3.17%)
May 16, 2016 7.263 7.389 7.130 7.305 45,881 +0.06(+0.87%)
May 13, 2016 7.347 7.368 7.165 7.242 19,498 -0.12(-1.62%)
May 12, 2016 7.326 7.389 7.305 7.361 60,137 +0.04(+0.48%)
May 11, 2016 7.417 7.473 7.277 7.326 42,337 -0.12(-1.60%)
May 10, 2016 7.333 7.473 7.319 7.445 46,120 +0.11(+1.43%)
May 09, 2016 7.312 7.340 7.312 7.340 68,342 +0.02(+0.29%)
May 06, 2016 7.270 7.333 7.214 7.319 64,782 +0.10(+1.36%)
May 05, 2016 7.165 7.269 7.089 7.221 69,977 +0.00(+0.00%)
May 04, 2016 7.144 7.269 7.075 7.221 51,993 +0.03(+0.48%)
May 03, 2016 7.394 7.394 7.186 7.186 53,740 -0.28(-3.81%)
May 02, 2016 7.249 7.547 7.249 7.471 97,115 +0.22(+2.97%)
Apr 29, 2016 7.207 7.311 7.207 7.255 41,773 +0.01(+0.19%)
Apr 28, 2016 7.311 7.332 7.221 7.242 40,614 -0.12(-1.61%)
Apr 27, 2016 7.339 7.394 7.228 7.360 24,632 +0.02(+0.28%)
Apr 26, 2016 7.283 7.360 7.089 7.339 59,015 +0.03(+0.48%)
Apr 25, 2016 7.200 7.568 6.950 7.304 95,202 +0.07(+0.96%)
Apr 22, 2016 6.991 7.364 6.880 7.235 60,050 +0.26(+3.79%)
Apr 21, 2016 6.845 7.033 6.845 6.971 78,094 +0.02(+0.30%)
Apr 20, 2016 7.158 7.276 6.880 6.950 183,917 -0.27(-3.75%)
Apr 19, 2016 7.283 7.283 7.179 7.221 39,794 -0.05(-0.67%)
Apr 18, 2016 7.221 7.332 7.172 7.269 38,374 +0.00(+0.00%)
Apr 15, 2016 7.151 7.318 7.130 7.269 24,123 +0.08(+1.16%)
Apr 14, 2016 7.130 7.325 7.130 7.186 28,232 +0.06(+0.88%)
Apr 13, 2016 7.129 7.214 7.103 7.123 66,355 +0.13(+1.89%)
Apr 12, 2016 6.880 7.026 6.859 6.991 101,393 +0.11(+1.56%)
Apr 11, 2016 6.859 7.040 6.859 6.884 39,243 +0.03(+0.46%)
Apr 08, 2016 6.880 6.929 6.832 6.852 30,715 +0.04(+0.61%)
Apr 07, 2016 6.852 6.988 6.783 6.811 68,377 -0.10(-1.51%)
Apr 06, 2016 6.859 6.915 6.825 6.915 56,290 +0.04(+0.61%)
Apr 05, 2016 6.880 7.054 6.804 6.873 69,724 -0.04(-0.60%)
Apr 04, 2016 6.991 7.005 6.894 6.915 66,928 -0.10(-1.39%)
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.