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 (%)
Jul 31, 2003 8.077 8.077 7.915 8.044 30,953 -0.05(-0.64%)
Jul 30, 2003 8.015 8.109 7.980 8.096 15,012 +0.00(+0.00%)
Jul 29, 2003 7.792 8.109 7.792 8.096 24,917 +0.02(+0.24%)
Jul 28, 2003 8.012 8.109 7.948 8.077 28,477 +0.03(+0.40%)
Jul 25, 2003 8.038 8.077 7.922 8.044 7,583 +0.03(+0.40%)
Jul 24, 2003 8.038 8.044 7.876 8.012 6,190 -0.03(-0.32%)
Jul 23, 2003 7.786 8.070 7.760 8.038 47,823 +0.22(+2.81%)
Jul 22, 2003 7.844 7.883 7.670 7.818 359,835 +0.16(+2.11%)
Jul 21, 2003 7.754 7.818 7.637 7.657 31,882 -0.14(-1.74%)
Jul 18, 2003 8.012 8.064 7.747 7.792 176,435 -0.11(-1.39%)
Jul 17, 2003 8.031 8.044 7.689 7.902 19,810 -0.11(-1.37%)
Jul 16, 2003 7.847 8.012 7.847 8.012 9,131 +0.03(+0.40%)
Jul 15, 2003 7.867 7.980 7.754 7.980 3,559 +0.01(+0.08%)
Jul 14, 2003 7.915 7.980 7.779 7.973 8,202 +0.06(+0.82%)
Jul 11, 2003 7.909 7.915 7.754 7.909 9,750 +0.03(+0.41%)
Jul 10, 2003 7.831 7.896 7.721 7.876 23,369 -0.01(-0.08%)
Jul 09, 2003 7.734 7.883 7.734 7.883 30,179 +0.06(+0.83%)
Jul 08, 2003 7.786 7.818 7.702 7.818 42,715 +0.03(+0.33%)
Jul 07, 2003 7.747 7.818 7.663 7.792 71,502 +0.10(+1.34%)
Jul 03, 2003 7.660 7.754 7.469 7.689 23,834 +0.03(+0.34%)
Jul 02, 2003 7.624 7.754 7.521 7.663 57,418 +0.08(+1.11%)
Jul 01, 2003 7.766 7.766 7.430 7.579 49,216 -0.21(-2.66%)
Jun 30, 2003 7.443 7.993 7.398 7.786 436,600 +0.30(+3.97%)
Jun 27, 2003 7.437 7.689 6.700 7.489 55,097 -0.03(-0.43%)
Jun 26, 2003 7.443 7.644 7.437 7.521 18,881 -0.12(-1.61%)
Jun 25, 2003 7.379 7.644 7.379 7.644 46,430 +0.25(+3.32%)
Jun 24, 2003 7.534 7.560 7.398 7.398 6,964 -0.03(-0.35%)
Jun 23, 2003 7.495 7.619 7.372 7.424 59,740 -0.19(-2.46%)
Jun 20, 2003 7.566 7.611 7.301 7.611 46,275 -0.01(-0.17%)
Jun 19, 2003 7.644 7.644 7.476 7.624 22,441 +0.11(+1.46%)
Jun 18, 2003 7.553 7.644 7.250 7.514 37,144 -0.05(-0.60%)
Jun 17, 2003 7.592 7.689 7.534 7.560 21,048 -0.03(-0.43%)
Jun 16, 2003 7.437 7.592 7.133 7.592 67,943 +0.16(+2.17%)
Jun 13, 2003 7.346 7.579 7.230 7.430 70,883 +0.03(+0.35%)
Jun 12, 2003 7.430 7.579 7.346 7.405 18,726 -0.03(-0.35%)
Jun 11, 2003 7.411 7.463 7.411 7.430 21,357 -0.03(-0.43%)
Jun 10, 2003 7.269 7.573 7.269 7.463 30,025 +0.16(+2.12%)
Jun 09, 2003 7.372 7.553 7.140 7.308 12,071 -0.06(-0.87%)
Jun 06, 2003 7.469 7.631 7.359 7.372 19,191 -0.08(-1.14%)
Jun 05, 2003 7.715 7.715 7.430 7.456 7,583 -0.16(-2.12%)
Jun 04, 2003 7.450 7.618 7.366 7.618 8,047 +0.19(+2.52%)
Jun 03, 2003 7.527 7.611 7.301 7.430 22,596 -0.10(-1.29%)
Jun 02, 2003 7.592 7.592 7.049 7.527 36,215 -0.09(-1.19%)
May 30, 2003 7.120 7.728 7.082 7.618 41,013 +0.41(+5.74%)
May 29, 2003 7.043 7.204 7.030 7.204 31,727 +0.03(+0.36%)
May 28, 2003 7.114 7.185 7.094 7.178 6,500 -0.02(-0.26%)
May 27, 2003 7.036 7.197 7.017 7.197 18,107 +0.16(+2.29%)
May 23, 2003 7.043 7.075 6.894 7.036 54,168 -0.04(-0.55%)
May 22, 2003 7.262 7.262 7.043 7.075 42,715 -0.32(-4.28%)
May 21, 2003 6.894 7.398 6.894 7.392 90,384 +0.22(+3.06%)
May 20, 2003 7.017 7.172 6.998 7.172 40,703 +0.14(+1.93%)
May 19, 2003 7.379 7.379 7.036 7.036 54,014 -0.26(-3.54%)
May 16, 2003 6.726 7.430 6.726 7.295 69,336 +0.23(+3.29%)
May 15, 2003 7.075 7.107 6.965 7.062 23,215 +0.05(+0.64%)
May 14, 2003 6.655 7.017 6.655 7.017 46,275 +0.37(+5.64%)
May 13, 2003 6.519 6.720 6.519 6.642 25,536 +0.12(+1.88%)
May 12, 2003 6.487 6.578 6.397 6.519 46,894 +0.03(+0.49%)
May 09, 2003 6.267 6.623 6.158 6.488 92,086 +0.25(+3.94%)
May 08, 2003 6.106 6.300 6.106 6.242 54,168 +0.10(+1.68%)
May 07, 2003 6.035 6.242 5.977 6.138 22,441 +0.13(+2.15%)
May 06, 2003 6.035 6.035 6.009 6.009 2,476 -0.03(-0.43%)
May 05, 2003 5.944 6.067 5.925 6.035 5,262 +0.03(+0.43%)
May 02, 2003 5.938 6.009 5.938 6.009 2,321 +0.12(+1.97%)
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.