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 (%)
Sep 30, 2020 5.421 5.553 5.413 5.467 189,261 +0.03(+0.53%)
Sep 29, 2020 5.446 5.454 5.306 5.438 248,547 -0.03(-0.60%)
Sep 28, 2020 5.257 5.512 5.257 5.471 344,978 +0.29(+5.55%)
Sep 25, 2020 5.035 5.200 5.035 5.183 276,230 +0.09(+1.77%)
Sep 24, 2020 5.158 5.228 5.060 5.093 256,875 -0.02(-0.48%)
Sep 23, 2020 5.142 5.290 5.093 5.117 385,243 -0.02(-0.32%)
Sep 22, 2020 5.241 5.306 5.056 5.134 325,702 -0.08(-1.57%)
Sep 21, 2020 5.380 5.462 5.150 5.216 491,389 -0.25(-4.65%)
Sep 18, 2020 5.561 5.602 5.388 5.471 794,725 -0.04(-0.75%)
Sep 17, 2020 5.462 5.565 5.462 5.512 109,020 -0.04(-0.74%)
Sep 16, 2020 5.446 5.627 5.397 5.553 209,041 +0.11(+1.96%)
Sep 15, 2020 5.594 5.598 5.434 5.446 256,302 -0.10(-1.78%)
Sep 14, 2020 5.528 5.610 5.495 5.545 757,482 +0.02(+0.45%)
Sep 11, 2020 5.545 5.569 5.454 5.520 182,976 -0.02(-0.30%)
Sep 10, 2020 5.651 5.660 5.520 5.536 208,195 -0.07(-1.17%)
Sep 09, 2020 5.701 5.701 5.520 5.602 258,668 -0.08(-1.37%)
Sep 08, 2020 5.816 5.816 5.594 5.680 156,707 -0.17(-2.88%)
Sep 04, 2020 5.947 5.947 5.733 5.848 162,280 +0.08(+1.42%)
Sep 03, 2020 5.766 5.996 5.733 5.766 156,784 +0.05(+0.86%)
Sep 02, 2020 5.709 5.816 5.635 5.717 121,661 +0.02(+0.29%)
Sep 01, 2020 5.668 5.758 5.604 5.701 144,897 +0.01(+0.14%)
Aug 31, 2020 5.807 5.807 5.676 5.692 257,103 -0.15(-2.60%)
Aug 28, 2020 5.865 5.865 5.758 5.844 177,620 +0.05(+0.78%)
Aug 27, 2020 5.668 5.865 5.668 5.799 173,459 +0.12(+2.17%)
Aug 26, 2020 5.807 6.021 5.668 5.676 303,696 -0.12(-1.99%)
Aug 25, 2020 5.799 5.881 5.701 5.791 148,121 +0.04(+0.71%)
Aug 24, 2020 5.569 5.750 5.495 5.750 151,537 +0.21(+3.86%)
Aug 21, 2020 5.586 5.660 5.490 5.536 232,768 -0.05(-0.96%)
Aug 20, 2020 5.569 5.647 5.561 5.590 233,039 -0.14(-2.37%)
Aug 19, 2020 5.684 5.824 5.651 5.725 237,185 +0.05(+0.87%)
Aug 18, 2020 5.922 5.972 5.651 5.676 213,015 -0.23(-3.89%)
Aug 17, 2020 6.046 6.046 5.857 5.906 214,185 -0.19(-3.10%)
Aug 14, 2020 5.988 6.128 5.914 6.095 102,018 +0.06(+0.95%)
Aug 13, 2020 6.243 6.284 6.021 6.037 171,658 -0.28(-4.42%)
Aug 12, 2020 6.415 6.415 6.218 6.317 420,162 +0.07(+1.05%)
Aug 11, 2020 6.161 6.317 6.161 6.251 680,703 +0.21(+3.54%)
Aug 10, 2020 5.963 6.161 5.939 6.037 253,455 +0.11(+1.80%)
Aug 07, 2020 5.553 5.939 5.503 5.931 344,283 +0.33(+5.86%)
Aug 06, 2020 5.635 5.668 5.561 5.602 133,341 -0.06(-1.09%)
Aug 05, 2020 5.577 5.668 5.471 5.664 372,789 +0.18(+3.37%)
Aug 04, 2020 5.479 5.584 5.439 5.479 444,460 -0.02(-0.37%)
Aug 03, 2020 5.495 5.551 5.435 5.499 280,469 +0.04(+0.66%)
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%)
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.