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 (%)
Jul 31, 2020 5.503 5.527 5.366 5.463 343,298 -0.10(-1.74%)
Jul 30, 2020 5.479 5.624 5.414 5.559 421,604 -0.05(-0.86%)
Jul 29, 2020 5.479 5.624 5.422 5.608 407,626 +0.12(+2.20%)
Jul 28, 2020 5.511 5.588 5.467 5.487 291,803 -0.01(-0.15%)
Jul 27, 2020 5.761 5.833 5.487 5.495 648,133 -0.33(-5.67%)
Jul 24, 2020 5.793 6.019 5.696 5.825 400,391 +0.13(+2.26%)
Jul 23, 2020 5.576 5.761 5.551 5.696 435,804 +0.11(+2.02%)
Jul 22, 2020 5.664 5.737 5.439 5.584 363,922 -0.09(-1.63%)
Jul 21, 2020 5.471 5.737 5.463 5.676 686,730 +0.28(+5.15%)
Jul 20, 2020 5.519 5.559 5.390 5.398 206,676 -0.14(-2.47%)
Jul 17, 2020 5.688 5.805 5.507 5.535 223,777 -0.19(-3.38%)
Jul 16, 2020 5.737 5.833 5.624 5.729 247,790 -0.05(-0.84%)
Jul 15, 2020 5.527 5.833 5.527 5.777 396,001 +0.29(+5.29%)
Jul 14, 2020 5.543 5.692 5.418 5.487 201,920 -0.14(-2.51%)
Jul 13, 2020 5.648 5.753 5.463 5.628 327,688 +0.13(+2.42%)
Jul 10, 2020 5.165 5.519 5.165 5.495 321,827 +0.31(+5.90%)
Jul 09, 2020 5.439 5.624 5.132 5.189 277,481 -0.29(-5.29%)
Jul 08, 2020 5.471 5.584 5.366 5.479 242,364 -0.01(-0.22%)
Jul 07, 2020 5.616 5.648 5.487 5.491 265,035 -0.21(-3.61%)
Jul 06, 2020 5.825 5.874 5.624 5.696 271,987 +0.05(+0.86%)
Jul 02, 2020 5.898 6.003 5.616 5.648 248,227 -0.10(-1.82%)
Jul 01, 2020 6.083 6.140 5.753 5.753 299,009 -0.29(-4.86%)
Jun 30, 2020 5.841 6.071 5.841 6.047 496,633 +0.17(+2.81%)
Jun 29, 2020 5.551 5.995 5.543 5.882 598,273 +0.45(+8.31%)
Jun 26, 2020 5.632 5.688 5.358 5.431 1,197,822 -0.33(-5.73%)
Jun 25, 2020 5.567 5.793 5.559 5.761 346,437 +0.11(+2.00%)
Jun 24, 2020 5.841 5.906 5.624 5.648 327,393 -0.28(-4.69%)
Jun 23, 2020 6.099 6.131 5.922 5.926 231,439 -0.04(-0.74%)
Jun 22, 2020 5.930 6.075 5.906 5.970 265,155 -0.05(-0.80%)
Jun 19, 2020 6.164 6.164 5.890 6.019 468,777 -0.06(-0.93%)
Jun 18, 2020 6.067 6.317 6.051 6.075 150,643 -0.08(-1.31%)
Jun 17, 2020 6.591 6.591 6.156 6.156 160,846 -0.41(-6.26%)
Jun 16, 2020 6.639 6.679 6.361 6.567 247,198 +0.25(+3.95%)
Jun 15, 2020 6.075 6.397 6.043 6.317 262,078 -0.07(-1.13%)
Jun 12, 2020 6.478 6.534 6.196 6.389 228,493 +0.19(+2.99%)
Jun 11, 2020 6.559 6.559 6.164 6.204 232,640 -0.70(-10.15%)
Jun 10, 2020 7.356 7.356 6.889 6.905 152,180 -0.50(-6.75%)
Jun 09, 2020 7.243 7.550 6.953 7.404 297,710 -0.06(-0.76%)
Jun 08, 2020 7.574 7.743 7.396 7.461 282,834 +0.00(+0.00%)
Jun 05, 2020 7.404 7.759 7.404 7.461 652,341 +0.37(+5.17%)
Jun 04, 2020 6.824 7.098 6.792 7.094 176,080 +0.16(+2.26%)
Jun 03, 2020 6.631 7.058 6.631 6.937 290,441 +0.50(+7.76%)
Jun 02, 2020 6.494 6.599 6.365 6.438 128,554 +0.03(+0.50%)
Jun 01, 2020 6.599 6.687 6.405 6.405 256,116 -0.15(-2.21%)
May 29, 2020 6.583 6.639 6.397 6.550 176,241 -0.19(-2.75%)
May 28, 2020 7.259 7.259 6.655 6.736 207,322 -0.38(-5.32%)
May 27, 2020 6.865 7.187 6.695 7.114 251,758 +0.52(+7.95%)
May 26, 2020 6.405 6.631 6.333 6.591 203,972 +0.50(+8.20%)
May 22, 2020 6.228 6.264 5.962 6.091 161,472 -0.10(-1.69%)
May 21, 2020 6.188 6.293 6.127 6.196 164,594 +0.02(+0.26%)
May 20, 2020 5.946 6.252 5.946 6.180 188,816 +0.37(+6.38%)
May 19, 2020 6.188 6.244 5.793 5.809 247,983 -0.44(-7.09%)
May 18, 2020 5.898 6.309 5.898 6.252 314,958 +0.67(+11.98%)
May 15, 2020 5.495 5.640 5.414 5.584 223,901 +0.08(+1.54%)
May 14, 2020 5.350 5.761 5.076 5.499 270,370 -0.01(-0.22%)
May 13, 2020 5.729 5.745 5.366 5.511 195,927 -0.31(-5.26%)
May 12, 2020 6.212 6.252 5.769 5.817 569,247 -0.35(-5.74%)
May 11, 2020 6.454 6.454 6.115 6.172 257,299 -0.42(-6.41%)
May 08, 2020 6.389 6.615 6.389 6.595 188,652 +0.37(+6.02%)
May 07, 2020 6.301 6.454 6.164 6.220 163,920 +0.03(+0.52%)
May 06, 2020 6.454 6.454 6.140 6.188 178,347 -0.24(-3.76%)
May 05, 2020 6.778 6.850 6.386 6.430 236,863 -0.19(-2.87%)
May 04, 2020 6.652 6.763 6.485 6.620 239,414 -0.14(-2.11%)
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.