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 (%)
Aug 31, 2020 5.810 5.810 5.679 5.695 256,968 -0.15(-2.60%)
Aug 28, 2020 5.868 5.868 5.761 5.847 177,526 +0.05(+0.78%)
Aug 27, 2020 5.671 5.868 5.671 5.802 173,367 +0.12(+2.17%)
Aug 26, 2020 5.810 6.024 5.671 5.679 303,536 -0.12(-1.99%)
Aug 25, 2020 5.802 5.884 5.704 5.794 148,043 +0.04(+0.71%)
Aug 24, 2020 5.572 5.753 5.498 5.753 151,457 +0.21(+3.86%)
Aug 21, 2020 5.589 5.663 5.492 5.539 232,646 -0.05(-0.96%)
Aug 20, 2020 5.572 5.650 5.564 5.593 232,916 -0.14(-2.37%)
Aug 19, 2020 5.687 5.827 5.654 5.728 237,060 +0.05(+0.87%)
Aug 18, 2020 5.926 5.975 5.654 5.679 212,903 -0.23(-3.89%)
Aug 17, 2020 6.049 6.049 5.860 5.909 214,072 -0.19(-3.10%)
Aug 14, 2020 5.991 6.131 5.917 6.098 101,965 +0.06(+0.95%)
Aug 13, 2020 6.246 6.287 6.024 6.041 171,568 -0.28(-4.42%)
Aug 12, 2020 6.419 6.419 6.221 6.320 419,941 +0.07(+1.05%)
Aug 11, 2020 6.164 6.320 6.164 6.254 680,346 +0.21(+3.54%)
Aug 10, 2020 5.967 6.164 5.942 6.041 253,321 +0.11(+1.80%)
Aug 07, 2020 5.556 5.942 5.506 5.934 344,102 +0.33(+5.87%)
Aug 06, 2020 5.638 5.671 5.564 5.605 133,271 -0.06(-1.09%)
Aug 05, 2020 5.580 5.671 5.474 5.667 372,593 +0.18(+3.37%)
Aug 04, 2020 5.482 5.587 5.441 5.482 444,226 -0.02(-0.37%)
Aug 03, 2020 5.498 5.554 5.437 5.502 280,322 +0.04(+0.66%)
Jul 31, 2020 5.506 5.530 5.369 5.466 343,118 -0.10(-1.74%)
Jul 30, 2020 5.482 5.627 5.417 5.562 421,383 -0.05(-0.86%)
Jul 29, 2020 5.482 5.627 5.425 5.611 407,412 +0.12(+2.20%)
Jul 28, 2020 5.514 5.591 5.470 5.490 291,650 -0.01(-0.15%)
Jul 27, 2020 5.764 5.836 5.490 5.498 647,792 -0.33(-5.67%)
Jul 24, 2020 5.796 6.022 5.699 5.828 400,180 +0.13(+2.26%)
Jul 23, 2020 5.578 5.764 5.554 5.699 435,575 +0.11(+2.02%)
Jul 22, 2020 5.667 5.740 5.441 5.587 363,731 -0.09(-1.63%)
Jul 21, 2020 5.474 5.740 5.466 5.679 686,369 +0.28(+5.15%)
Jul 20, 2020 5.522 5.562 5.393 5.401 206,568 -0.14(-2.47%)
Jul 17, 2020 5.691 5.808 5.510 5.538 223,659 -0.19(-3.38%)
Jul 16, 2020 5.740 5.836 5.627 5.732 247,660 -0.05(-0.84%)
Jul 15, 2020 5.530 5.836 5.530 5.780 395,793 +0.29(+5.29%)
Jul 14, 2020 5.546 5.695 5.421 5.490 201,814 -0.14(-2.51%)
Jul 13, 2020 5.651 5.756 5.466 5.631 327,516 +0.13(+2.42%)
Jul 10, 2020 5.167 5.522 5.167 5.498 321,657 +0.31(+5.90%)
Jul 09, 2020 5.441 5.627 5.135 5.192 277,335 -0.29(-5.29%)
Jul 08, 2020 5.474 5.587 5.369 5.482 242,237 -0.01(-0.22%)
Jul 07, 2020 5.619 5.651 5.490 5.494 264,895 -0.21(-3.61%)
Jul 06, 2020 5.828 5.877 5.627 5.699 271,845 +0.05(+0.86%)
Jul 02, 2020 5.901 6.006 5.619 5.651 248,097 -0.10(-1.82%)
Jul 01, 2020 6.086 6.143 5.756 5.756 298,852 -0.29(-4.86%)
Jun 30, 2020 5.844 6.074 5.844 6.050 496,372 +0.17(+2.81%)
Jun 29, 2020 5.554 5.998 5.546 5.885 597,958 +0.45(+8.31%)
Jun 26, 2020 5.635 5.691 5.361 5.433 1,197,192 -0.33(-5.73%)
Jun 25, 2020 5.570 5.796 5.562 5.764 346,255 +0.11(+2.00%)
Jun 24, 2020 5.844 5.909 5.627 5.651 327,221 -0.28(-4.69%)
Jun 23, 2020 6.102 6.135 5.925 5.929 231,318 -0.04(-0.74%)
Jun 22, 2020 5.933 6.078 5.909 5.973 265,016 -0.05(-0.80%)
Jun 19, 2020 6.167 6.167 5.893 6.022 468,531 -0.06(-0.93%)
Jun 18, 2020 6.070 6.320 6.054 6.078 150,563 -0.08(-1.31%)
Jun 17, 2020 6.594 6.594 6.159 6.159 160,762 -0.41(-6.26%)
Jun 16, 2020 6.643 6.683 6.364 6.570 247,068 +0.25(+3.95%)
Jun 15, 2020 6.078 6.401 6.046 6.320 261,940 -0.07(-1.14%)
Jun 12, 2020 6.481 6.538 6.199 6.393 228,373 +0.19(+2.99%)
Jun 11, 2020 6.562 6.562 6.167 6.207 232,517 -0.70(-10.15%)
Jun 10, 2020 7.360 7.360 6.892 6.909 152,100 -0.50(-6.75%)
Jun 09, 2020 7.247 7.553 6.957 7.408 297,554 -0.06(-0.76%)
Jun 08, 2020 7.578 7.747 7.400 7.465 282,685 +0.00(+0.00%)
Jun 05, 2020 7.408 7.763 7.408 7.465 651,999 +0.37(+5.17%)
Jun 04, 2020 6.828 7.102 6.796 7.098 175,987 +0.16(+2.26%)
Jun 03, 2020 6.635 7.062 6.635 6.941 290,288 +0.50(+7.76%)
Jun 02, 2020 6.497 6.602 6.368 6.441 128,487 +0.03(+0.50%)
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.