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 31, 2012 3.892 4.034 3.892 3.982 493,866 +0.06(+1.65%)
May 30, 2012 3.918 3.995 3.918 3.918 52,660 -0.05(-1.30%)
May 29, 2012 3.995 4.027 3.905 3.969 100,660 +0.02(+0.49%)
May 25, 2012 4.021 4.040 3.943 3.950 34,604 -0.07(-1.77%)
May 24, 2012 4.053 4.053 3.976 4.021 45,304 -0.01(-0.16%)
May 23, 2012 3.982 4.047 3.853 4.027 62,598 -0.02(-0.48%)
May 22, 2012 4.215 4.215 4.027 4.047 41,816 -0.17(-3.99%)
May 21, 2012 4.202 4.221 4.137 4.215 74,009 +0.05(+1.24%)
May 18, 2012 4.137 4.228 4.137 4.163 72,820 +0.01(+0.31%)
May 17, 2012 4.137 4.202 4.137 4.150 36,597 +0.01(+0.31%)
May 16, 2012 4.293 4.293 4.137 4.137 52,822 -0.12(-2.74%)
May 15, 2012 4.318 4.318 4.234 4.254 32,869 -0.05(-1.05%)
May 14, 2012 4.267 4.364 4.215 4.299 73,241 -0.04(-0.89%)
May 11, 2012 4.286 4.351 4.286 4.338 76,130 -0.01(-0.15%)
May 10, 2012 4.364 4.370 4.228 4.344 48,037 +0.04(+0.90%)
May 09, 2012 4.273 4.331 4.273 4.305 41,374 -0.01(-0.30%)
May 08, 2012 4.163 4.325 4.163 4.318 49,796 +0.12(+2.93%)
May 07, 2012 4.221 4.241 4.176 4.196 36,417 -0.05(-1.07%)
May 04, 2012 4.260 4.428 4.241 4.241 462,149 -0.07(-1.65%)
May 03, 2012 4.234 4.364 4.228 4.312 69,366 +0.07(+1.68%)
May 02, 2012 4.105 4.247 3.969 4.241 126,903 +0.11(+2.66%)
May 01, 2012 4.351 4.428 4.092 4.131 131,613 -0.23(-5.19%)
Apr 30, 2012 4.305 4.364 4.267 4.357 138,430 +0.03(+0.75%)
Apr 27, 2012 4.293 4.325 4.099 4.325 47,973 +0.07(+1.67%)
Apr 26, 2012 4.273 4.364 4.208 4.254 78,600 -0.03(-0.60%)
Apr 25, 2012 4.228 4.331 4.157 4.280 55,065 +0.08(+2.00%)
Apr 24, 2012 3.963 4.225 3.911 4.196 106,282 +0.23(+5.87%)
Apr 23, 2012 3.989 4.021 3.898 3.963 69,389 -0.12(-3.01%)
Apr 20, 2012 4.008 4.183 3.956 4.086 85,022 +0.14(+3.61%)
Apr 19, 2012 4.047 4.066 3.924 3.943 300,977 -0.06(-1.61%)
Apr 18, 2012 4.150 4.150 3.989 4.008 33,095 -0.18(-4.32%)
Apr 17, 2012 4.124 4.241 4.066 4.189 56,159 +0.10(+2.53%)
Apr 16, 2012 4.008 4.092 3.931 4.086 58,419 +0.11(+2.76%)
Apr 13, 2012 4.170 4.170 3.943 3.976 89,461 -0.19(-4.65%)
Apr 12, 2012 4.137 4.215 4.112 4.170 48,390 +0.02(+0.47%)
Apr 11, 2012 4.137 4.170 4.040 4.150 71,964 +0.04(+0.94%)
Apr 10, 2012 4.273 4.293 4.106 4.112 91,594 -0.17(-3.93%)
Apr 09, 2012 4.183 4.331 4.137 4.280 97,332 -0.04(-0.90%)
Apr 05, 2012 4.189 4.364 4.189 4.318 73,264 +0.10(+2.30%)
Apr 04, 2012 4.280 4.338 4.189 4.221 91,158 -0.14(-3.12%)
Apr 03, 2012 4.364 4.390 4.234 4.357 207,136 -0.01(-0.15%)
Apr 02, 2012 4.157 4.370 4.150 4.364 201,273 +0.21(+4.98%)
Mar 30, 2012 4.150 4.176 4.060 4.157 122,078 +0.05(+1.26%)
Mar 29, 2012 4.112 4.112 4.086 4.105 20,237 -0.06(-1.40%)
Mar 28, 2012 4.118 4.176 4.021 4.163 49,566 +0.06(+1.58%)
Mar 27, 2012 4.079 4.124 4.008 4.099 112,263 +0.03(+0.80%)
Mar 26, 2012 4.066 4.124 3.996 4.066 89,504 +0.05(+1.29%)
Mar 23, 2012 3.950 4.021 3.937 4.015 46,501 +0.06(+1.47%)
Mar 22, 2012 4.002 4.034 3.918 3.956 91,969 -0.09(-2.24%)
Mar 21, 2012 4.034 4.118 4.021 4.047 64,948 +0.03(+0.81%)
Mar 20, 2012 4.099 4.099 3.989 4.015 298,666 -0.12(-2.97%)
Mar 19, 2012 4.150 4.234 4.086 4.137 528,097 +0.00(+0.00%)
Mar 16, 2012 4.021 4.202 3.963 4.137 530,420 +0.11(+2.73%)
Mar 15, 2012 3.872 4.053 3.840 4.027 528,569 +0.16(+4.18%)
Mar 14, 2012 3.892 3.905 3.788 3.866 369,791 -0.01(-0.17%)
Mar 13, 2012 3.795 3.911 3.782 3.872 1,907,908 +0.13(+3.45%)
Mar 12, 2012 3.711 3.775 3.704 3.743 336,814 +0.01(+0.17%)
Mar 09, 2012 3.640 3.840 3.640 3.737 158,096 +0.10(+2.66%)
Mar 08, 2012 3.594 3.711 3.530 3.640 45,762 +0.06(+1.62%)
Mar 07, 2012 3.472 3.581 3.452 3.581 66,274 +0.10(+2.97%)
Mar 06, 2012 3.530 3.607 3.452 3.478 71,677 -0.11(-3.06%)
Mar 05, 2012 3.523 3.607 3.523 3.588 133,598 +0.03(+0.91%)
Mar 02, 2012 3.523 3.633 3.433 3.556 184,399 +0.05(+1.48%)
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.