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 30, 2019 9.284 9.323 9.129 9.133 293,062 -0.14(-1.47%)
Sep 27, 2019 9.238 9.315 9.199 9.269 236,445 +0.10(+1.10%)
Sep 26, 2019 9.276 9.276 9.148 9.168 264,924 -0.16(-1.75%)
Sep 25, 2019 9.214 9.370 9.214 9.331 164,917 +0.12(+1.26%)
Sep 24, 2019 9.346 9.409 9.074 9.214 278,116 -0.17(-1.78%)
Sep 23, 2019 9.385 9.424 9.292 9.381 163,626 -0.02(-0.21%)
Sep 20, 2019 9.455 9.595 9.393 9.401 1,010,781 -0.07(-0.74%)
Sep 19, 2019 9.579 9.696 9.463 9.471 174,502 -0.12(-1.22%)
Sep 18, 2019 9.556 9.634 9.502 9.587 461,964 +0.00(+0.00%)
Sep 17, 2019 9.572 9.611 9.424 9.587 164,097 -0.03(-0.32%)
Sep 16, 2019 9.572 9.673 9.510 9.618 187,320 -0.04(-0.40%)
Sep 13, 2019 9.649 9.665 9.572 9.657 184,702 +0.08(+0.81%)
Sep 12, 2019 9.478 9.603 9.416 9.579 222,682 -0.01(-0.08%)
Sep 11, 2019 9.393 9.611 9.210 9.587 248,414 +0.25(+2.66%)
Sep 10, 2019 9.129 9.362 8.740 9.339 514,470 +0.22(+2.39%)
Sep 09, 2019 8.865 9.152 8.865 9.121 133,673 +0.32(+3.62%)
Sep 06, 2019 8.935 8.935 8.507 8.803 370,564 -0.13(-1.48%)
Sep 05, 2019 8.896 9.090 8.857 8.935 204,725 +0.16(+1.86%)
Sep 04, 2019 8.826 8.865 8.709 8.771 100,250 +0.00(+0.00%)
Sep 03, 2019 8.973 8.973 8.748 8.771 166,972 -0.23(-2.59%)
Aug 30, 2019 9.067 9.106 8.904 9.005 173,504 -0.04(-0.43%)
Aug 29, 2019 8.989 9.098 8.989 9.043 125,579 +0.11(+1.22%)
Aug 28, 2019 8.826 8.981 8.826 8.935 185,417 +0.06(+0.70%)
Aug 27, 2019 8.981 9.028 8.795 8.872 330,007 -0.10(-1.13%)
Aug 26, 2019 8.865 8.973 8.834 8.973 135,835 +0.16(+1.85%)
Aug 23, 2019 9.028 9.090 8.764 8.810 233,356 -0.24(-2.66%)
Aug 22, 2019 9.175 9.191 9.012 9.051 191,296 -0.09(-1.02%)
Aug 21, 2019 9.051 9.160 8.927 9.144 202,255 +0.19(+2.17%)
Aug 20, 2019 8.989 9.028 8.950 8.950 519,121 -0.07(-0.78%)
Aug 19, 2019 9.036 9.067 8.973 9.020 128,994 +0.12(+1.31%)
Aug 16, 2019 8.709 8.958 8.678 8.904 254,207 +0.23(+2.69%)
Aug 15, 2019 8.733 8.733 8.546 8.670 257,114 -0.02(-0.18%)
Aug 14, 2019 8.694 8.725 8.608 8.686 227,315 -0.16(-1.76%)
Aug 13, 2019 8.834 8.997 8.803 8.841 161,292 -0.01(-0.09%)
Aug 12, 2019 8.958 8.981 8.841 8.849 147,302 -0.21(-2.32%)
Aug 09, 2019 8.935 9.098 8.927 9.059 183,930 +0.09(+1.04%)
Aug 08, 2019 8.935 9.067 8.896 8.966 211,031 +0.15(+1.67%)
Aug 07, 2019 8.748 8.841 8.690 8.818 195,555 -0.09(-0.96%)
Aug 06, 2019 8.957 9.004 8.765 8.904 176,877 -0.02(-0.17%)
Aug 05, 2019 8.934 8.973 8.796 8.919 180,352 -0.17(-1.86%)
Aug 02, 2019 9.226 9.265 9.034 9.088 183,905 -0.16(-1.75%)
Aug 01, 2019 9.496 9.569 9.242 9.250 265,581 -0.26(-2.75%)
Jul 31, 2019 9.519 9.596 9.480 9.511 323,517 -0.04(-0.40%)
Jul 30, 2019 9.426 9.588 9.426 9.549 324,279 +0.07(+0.73%)
Jul 29, 2019 9.519 9.572 9.073 9.480 545,930 -0.05(-0.56%)
Jul 26, 2019 9.480 9.557 9.438 9.534 223,313 +0.15(+1.56%)
Jul 25, 2019 9.449 9.519 9.326 9.388 130,099 -0.08(-0.89%)
Jul 24, 2019 9.257 9.515 9.226 9.473 307,732 +0.19(+2.07%)
Jul 23, 2019 9.234 9.288 9.180 9.280 504,811 +0.06(+0.67%)
Jul 22, 2019 9.157 9.234 9.080 9.219 141,898 +0.04(+0.42%)
Jul 19, 2019 9.127 9.234 9.127 9.180 118,615 +0.01(+0.08%)
Jul 18, 2019 9.150 9.250 9.111 9.173 111,104 +0.02(+0.17%)
Jul 17, 2019 9.219 9.234 9.103 9.157 115,082 -0.10(-1.08%)
Jul 16, 2019 9.250 9.326 9.203 9.257 117,600 +0.02(+0.17%)
Jul 15, 2019 9.373 9.392 9.196 9.242 128,805 -0.15(-1.64%)
Jul 12, 2019 9.326 9.434 9.319 9.396 146,578 +0.06(+0.66%)
Jul 11, 2019 9.319 9.380 9.265 9.334 124,660 +0.01(+0.08%)
Jul 10, 2019 9.442 9.449 9.303 9.326 119,093 -0.10(-1.06%)
Jul 09, 2019 9.273 9.434 9.273 9.426 474,830 +0.10(+1.07%)
Jul 08, 2019 9.365 9.419 9.311 9.326 437,320 -0.12(-1.30%)
Jul 05, 2019 9.403 9.496 9.403 9.449 119,525 +0.08(+0.82%)
Jul 03, 2019 9.319 9.388 9.265 9.373 84,279 +0.06(+0.66%)
Jul 02, 2019 9.442 9.480 9.226 9.311 127,975 -0.14(-1.46%)
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.