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 (%)
Sep 28, 2012 4.545 4.558 4.364 4.486 33,225 -0.10(-2.12%)
Sep 27, 2012 4.467 4.590 4.461 4.583 74,857 +0.06(+1.29%)
Sep 26, 2012 4.499 4.571 4.499 4.525 72,376 +0.05(+1.16%)
Sep 25, 2012 4.545 4.587 4.461 4.474 75,157 -0.05(-1.14%)
Sep 24, 2012 4.441 4.603 4.441 4.525 29,155 +0.08(+1.74%)
Sep 21, 2012 4.325 4.448 4.257 4.448 127,890 +0.22(+5.20%)
Sep 20, 2012 4.299 4.299 4.202 4.228 18,361 -0.08(-1.95%)
Sep 19, 2012 4.441 4.441 4.286 4.312 38,667 -0.11(-2.49%)
Sep 18, 2012 4.474 4.512 4.402 4.422 42,835 -0.06(-1.44%)
Sep 17, 2012 4.519 4.519 4.383 4.486 30,595 -0.05(-1.00%)
Sep 14, 2012 4.616 4.616 4.461 4.532 77,320 -0.06(-1.41%)
Sep 13, 2012 4.351 4.622 4.351 4.596 66,230 +0.23(+5.33%)
Sep 12, 2012 4.396 4.396 4.299 4.364 22,672 -0.03(-0.74%)
Sep 11, 2012 4.357 4.396 4.348 4.396 18,011 +0.05(+1.04%)
Sep 10, 2012 4.344 4.390 4.280 4.351 26,097 -0.02(-0.44%)
Sep 07, 2012 4.338 4.370 4.234 4.370 28,850 +0.07(+1.65%)
Sep 06, 2012 4.267 4.383 4.247 4.299 80,523 +0.05(+1.22%)
Sep 05, 2012 4.267 4.267 4.208 4.247 51,297 -0.06(-1.35%)
Sep 04, 2012 4.286 4.338 4.202 4.305 84,237 +0.03(+0.76%)
Aug 31, 2012 4.344 4.344 4.221 4.273 51,368 -0.02(-0.45%)
Aug 30, 2012 4.280 4.325 4.234 4.293 16,124 -0.03(-0.60%)
Aug 29, 2012 4.312 4.357 4.299 4.318 26,432 +0.10(+2.45%)
Aug 27, 2012 4.228 4.228 4.189 4.215 9,261 -0.01(-0.15%)
Aug 24, 2012 4.202 4.286 4.105 4.221 58,485 -0.01(-0.15%)
Aug 23, 2012 4.244 4.267 4.170 4.228 22,839 +0.04(+0.93%)
Aug 22, 2012 4.267 4.280 4.124 4.189 8,875 -0.07(-1.67%)
Aug 21, 2012 4.202 4.299 4.202 4.260 28,412 +0.07(+1.70%)
Aug 20, 2012 4.299 4.299 4.079 4.189 37,926 -0.08(-1.82%)
Aug 17, 2012 4.228 4.328 4.118 4.267 55,266 +0.03(+0.61%)
Aug 16, 2012 4.137 4.273 4.047 4.241 23,238 +0.12(+2.82%)
Aug 15, 2012 3.950 4.150 3.911 4.124 26,029 +0.16(+3.91%)
Aug 14, 2012 4.105 4.131 3.937 3.969 20,379 -0.12(-3.00%)
Aug 13, 2012 4.105 4.228 4.053 4.092 18,899 +0.00(+0.00%)
Aug 10, 2012 4.027 4.124 3.943 4.092 71,633 +0.08(+1.93%)
Aug 09, 2012 3.969 4.047 3.934 4.015 10,425 +0.05(+1.30%)
Aug 08, 2012 3.924 4.079 3.905 3.963 15,767 +0.02(+0.49%)
Aug 07, 2012 3.937 3.956 3.859 3.943 35,392 +0.03(+0.66%)
Aug 06, 2012 3.918 3.956 3.866 3.918 32,399 +0.02(+0.50%)
Aug 03, 2012 3.956 4.086 3.834 3.898 61,477 -0.02(-0.49%)
Aug 02, 2012 3.846 3.937 3.788 3.918 76,218 +0.06(+1.68%)
Aug 01, 2012 3.995 4.015 3.853 3.853 105,907 -0.11(-2.77%)
Jul 31, 2012 3.982 4.079 3.943 3.963 48,887 -0.03(-0.65%)
Jul 30, 2012 4.189 4.234 3.950 3.989 22,885 -0.19(-4.64%)
Jul 27, 2012 3.937 4.196 3.866 4.183 56,189 +0.25(+6.41%)
Jul 26, 2012 3.892 4.008 3.879 3.931 16,723 +0.01(+0.16%)
Jul 25, 2012 3.898 4.027 3.846 3.924 39,782 +0.06(+1.68%)
Jul 24, 2012 3.969 3.969 3.846 3.859 32,717 -0.08(-2.13%)
Jul 23, 2012 4.015 4.015 3.943 3.943 100,492 -0.15(-3.63%)
Jul 20, 2012 4.092 4.176 3.995 4.092 76,044 -0.05(-1.09%)
Jul 19, 2012 4.409 4.409 4.086 4.137 57,429 -0.27(-6.16%)
Jul 18, 2012 4.402 4.428 4.364 4.409 23,042 -0.01(-0.15%)
Jul 17, 2012 4.415 4.428 4.299 4.415 18,280 +0.05(+1.04%)
Jul 16, 2012 4.176 4.409 4.176 4.370 52,794 -0.04(-0.88%)
Jul 13, 2012 4.390 4.409 4.370 4.409 42,695 +0.03(+0.59%)
Jul 12, 2012 4.293 4.402 4.254 4.383 73,214 +0.06(+1.50%)
Jul 11, 2012 4.176 4.331 4.170 4.318 46,268 +0.14(+3.25%)
Jul 10, 2012 4.189 4.231 4.124 4.183 31,823 +0.04(+0.94%)
Jul 09, 2012 4.124 4.144 4.073 4.144 12,365 -0.01(-0.16%)
Jul 06, 2012 4.189 4.267 4.124 4.150 23,110 -0.10(-2.28%)
Jul 05, 2012 4.299 4.312 4.163 4.247 22,530 -0.08(-1.94%)
Jul 03, 2012 4.241 4.331 4.196 4.331 18,319 +0.10(+2.45%)
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.