Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.500 +0.090 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 24, 2011 3.329 3.362 3.239 3.297 62,095 -0.01(-0.20%)
May 23, 2011 3.362 3.394 3.271 3.303 85,017 -0.09(-2.67%)
May 20, 2011 3.362 3.426 3.362 3.394 67,673 -0.05(-1.32%)
May 19, 2011 3.439 3.446 3.400 3.439 35,178 +0.01(+0.38%)
May 18, 2011 3.426 3.426 3.400 3.426 25,238 +0.00(+0.00%)
May 17, 2011 3.407 3.426 3.407 3.426 28,576 +0.05(+1.53%)
May 16, 2011 3.439 3.439 3.375 3.375 41,612 -0.06(-1.88%)
May 13, 2011 3.426 3.439 3.420 3.439 31,252 +0.01(+0.38%)
May 12, 2011 3.420 3.426 3.407 3.426 5,104 +0.00(+0.00%)
May 11, 2011 3.420 3.426 3.407 3.426 10,181 +0.00(+0.00%)
May 10, 2011 3.426 3.426 3.407 3.426 19,854 -0.01(-0.19%)
May 09, 2011 3.413 3.459 3.337 3.433 158,080 +0.02(+0.57%)
May 06, 2011 3.387 3.426 3.378 3.413 46,262 +0.04(+1.15%)
May 05, 2011 3.375 3.426 3.362 3.375 72,036 -0.01(-0.38%)
May 04, 2011 3.387 3.426 3.329 3.387 55,470 +0.02(+0.58%)
May 03, 2011 3.342 3.387 3.342 3.368 26,564 -0.01(-0.38%)
May 02, 2011 3.381 3.394 3.362 3.381 9,977 +0.00(+0.00%)
Apr 29, 2011 3.329 3.420 3.329 3.381 89,486 +0.08(+2.35%)
Apr 28, 2011 3.291 3.349 3.291 3.303 6,837 -0.02(-0.58%)
Apr 27, 2011 3.168 3.362 3.084 3.323 30,386 +0.16(+5.11%)
Apr 26, 2011 3.284 3.284 3.161 3.161 2,474 -0.12(-3.74%)
Apr 25, 2011 3.245 3.394 3.245 3.284 41,456 +0.05(+1.60%)
Apr 21, 2011 3.200 3.239 3.135 3.232 21,151 +0.02(+0.60%)
Apr 20, 2011 3.084 3.213 3.071 3.213 33,585 +0.08(+2.69%)
Apr 19, 2011 3.090 3.155 3.071 3.129 39,339 +0.04(+1.25%)
Apr 18, 2011 3.168 3.168 3.071 3.090 3,092 -0.02(-0.62%)
Apr 15, 2011 3.077 3.110 3.063 3.110 4,581 +0.03(+1.05%)
Apr 14, 2011 3.029 3.122 2.993 3.077 18,260 +0.08(+2.81%)
Apr 13, 2011 3.000 3.058 2.987 2.993 5,638 -0.03(-0.86%)
Apr 12, 2011 3.013 3.032 2.991 3.019 10,441 -0.01(-0.43%)
Apr 11, 2011 3.103 3.103 3.006 3.032 5,191 -0.01(-0.42%)
Apr 08, 2011 3.071 3.077 3.013 3.045 13,739 -0.05(-1.67%)
Apr 07, 2011 3.194 3.297 3.013 3.097 16,704 -0.03(-1.08%)
Apr 06, 2011 3.000 3.135 3.000 3.130 12,916 +0.12(+3.91%)
Apr 04, 2011 3.013 3.013 3.013 3.013 0 +0.01(+0.22%)
Apr 01, 2011 3.038 3.064 3.006 3.006 171,654 +0.00(+0.00%)
Mar 31, 2011 3.006 3.006 3.006 3.006 2,165 +0.00(+0.00%)
Mar 30, 2011 3.038 3.071 2.909 3.006 40,487 -0.04(-1.27%)
Mar 28, 2011 3.045 3.045 3.045 3.045 0 +0.01(+0.43%)
Mar 25, 2011 3.038 3.045 3.032 3.032 3,093 -0.01(-0.21%)
Mar 24, 2011 3.058 3.116 3.038 3.038 2,474 +0.03(+1.07%)
Mar 23, 2011 3.006 3.006 3.006 3.006 464 -0.10(-3.32%)
Mar 22, 2011 3.174 3.213 3.019 3.110 9,126 -0.08(-2.63%)
Mar 21, 2011 3.181 3.213 3.181 3.194 1,082 -0.03(-0.80%)
Mar 18, 2011 3.006 3.232 2.935 3.219 27,930 +0.19(+6.41%)
Mar 17, 2011 3.019 3.155 2.967 3.025 10,364 +0.03(+1.08%)
Mar 16, 2011 2.993 3.000 2.916 2.993 13,592 -0.04(-1.28%)
Mar 15, 2011 3.045 3.045 2.961 3.032 12,789 -0.03(-1.06%)
Mar 14, 2011 3.045 3.064 3.045 3.064 928 +0.05(+1.50%)
Mar 11, 2011 2.967 3.232 2.935 3.019 17,801 +0.07(+2.41%)
Mar 10, 2011 2.947 2.954 2.931 2.948 2,088 -0.01(-0.22%)
Mar 09, 2011 2.941 2.980 2.916 2.954 4,196 +0.00(+0.00%)
Mar 08, 2011 2.961 2.980 2.941 2.954 3,313 +0.01(+0.22%)
Mar 07, 2011 2.948 3.064 2.941 2.948 4,570 +0.00(+0.00%)
Mar 04, 2011 2.974 3.019 2.948 2.948 14,186 -0.06(-1.94%)
Mar 03, 2011 2.961 3.006 2.922 3.006 27,665 +0.03(+1.09%)
Mar 02, 2011 2.974 3.045 2.929 2.974 37,864 +0.00(+0.00%)
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.