Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.432 4.445 4.336 4.361 17,809 -0.11(-2.46%)
May 30, 2013 4.458 4.491 4.420 4.471 5,856 +0.04(+0.87%)
May 29, 2013 4.504 4.504 4.310 4.432 16,202 -0.08(-1.86%)
May 28, 2013 4.510 4.575 4.426 4.516 87,219 +0.05(+1.01%)
May 24, 2013 4.368 4.478 4.368 4.471 0 +0.09(+2.06%)
May 23, 2013 4.420 4.474 4.273 4.381 0 -0.07(-1.60%)
May 22, 2013 4.478 4.516 4.400 4.452 0 -0.03(-0.72%)
May 21, 2013 4.568 4.568 4.400 4.484 0 -0.09(-1.98%)
May 20, 2013 4.471 4.581 4.471 4.575 0 +0.08(+1.87%)
May 17, 2013 4.471 4.497 4.413 4.491 0 +0.02(+0.43%)
May 16, 2013 4.452 4.471 4.362 4.471 14,187 +0.02(+0.44%)
May 15, 2013 4.439 4.478 4.374 4.452 0 +0.00(+0.00%)
May 13, 2013 4.471 4.487 4.426 4.452 0 -0.06(-1.29%)
May 10, 2013 4.510 4.523 4.445 4.510 0 +0.02(+0.43%)
May 09, 2013 4.458 4.523 4.439 4.491 0 +0.04(+0.87%)
May 08, 2013 4.481 4.481 4.426 4.452 0 +0.01(+0.15%)
May 07, 2013 4.374 4.452 4.287 4.445 0 +0.08(+1.93%)
May 06, 2013 4.374 4.374 4.329 4.361 0 +0.01(+0.15%)
May 03, 2013 4.329 4.407 4.329 4.355 0 +0.08(+1.97%)
May 02, 2013 4.232 4.316 4.232 4.271 0 +0.04(+0.92%)
May 01, 2013 4.219 4.232 4.193 4.232 0 -0.01(-0.30%)
Apr 30, 2013 4.232 4.252 4.203 4.245 0 +0.01(+0.15%)
Apr 29, 2013 4.252 4.277 4.174 4.239 68,029 -0.03(-0.61%)
Apr 26, 2013 4.316 4.316 4.245 4.264 30,989 -0.05(-1.20%)
Apr 25, 2013 4.374 4.374 4.284 4.316 0 -0.01(-0.15%)
Apr 24, 2013 4.348 4.348 4.264 4.323 9,660 -0.05(-1.04%)
Apr 23, 2013 4.329 4.381 4.264 4.368 16,259 +0.08(+1.96%)
Apr 22, 2013 4.277 4.290 4.245 4.284 11,652 -0.03(-0.75%)
Apr 19, 2013 4.264 4.329 4.264 4.316 22,565 +0.05(+1.21%)
Apr 18, 2013 4.290 4.290 4.226 4.264 32,423 +0.00(+0.00%)
Apr 17, 2013 4.297 4.297 4.219 4.264 46,712 -0.08(-1.79%)
Apr 16, 2013 4.252 4.361 4.252 4.342 19,985 +0.12(+2.75%)
Apr 15, 2013 4.297 4.297 4.226 4.226 62,907 -0.11(-2.53%)
Apr 12, 2013 4.323 4.355 4.323 4.336 8,312 -0.10(-2.33%)
Apr 11, 2013 4.342 4.471 4.297 4.439 27,339 +0.10(+2.38%)
Apr 10, 2013 4.284 4.348 4.239 4.336 18,397 +0.14(+3.23%)
Apr 09, 2013 4.232 4.264 4.187 4.200 27,000 -0.01(-0.15%)
Apr 08, 2013 4.200 4.213 4.168 4.206 7,219 +0.04(+0.93%)
Apr 05, 2013 4.155 4.200 4.122 4.168 23,837 -0.03(-0.77%)
Apr 04, 2013 4.193 4.200 4.162 4.200 30,416 +0.02(+0.46%)
Apr 03, 2013 4.129 4.193 4.080 4.180 53,845 +0.07(+1.73%)
Apr 02, 2013 4.277 4.297 4.103 4.109 64,778 -0.16(-3.64%)
Apr 01, 2013 4.329 4.329 4.264 4.264 62,356 -0.08(-1.93%)
Mar 28, 2013 4.368 4.387 4.264 4.348 25,538 +0.03(+0.60%)
Mar 27, 2013 4.348 4.348 4.284 4.323 7,212 -0.05(-1.18%)
Mar 26, 2013 4.426 4.426 4.303 4.374 8,614 -0.02(-0.44%)
Mar 25, 2013 4.458 4.471 4.348 4.394 19,479 -0.05(-1.02%)
Mar 22, 2013 4.420 4.491 4.400 4.439 10,689 +0.02(+0.44%)
Mar 21, 2013 4.452 4.471 4.387 4.420 18,476 -0.08(-1.72%)
Mar 20, 2013 4.510 4.510 4.471 4.497 16,580 +0.02(+0.43%)
Mar 19, 2013 4.516 4.516 4.471 4.478 16,745 -0.01(-0.29%)
Mar 18, 2013 4.471 4.497 4.471 4.491 40,058 -0.01(-0.29%)
Mar 15, 2013 4.523 4.549 4.497 4.504 142,338 -0.03(-0.57%)
Mar 14, 2013 4.523 4.555 4.516 4.529 30,066 -0.01(-0.14%)
Mar 13, 2013 4.536 4.588 4.523 4.536 39,801 +0.00(+0.00%)
Mar 12, 2013 4.491 4.555 4.491 4.536 45,274 -0.01(-0.14%)
Mar 11, 2013 4.484 4.562 4.452 4.542 103,750 +0.03(+0.72%)
Mar 08, 2013 4.504 4.523 4.407 4.510 209,580 +0.06(+1.31%)
Mar 07, 2013 4.336 4.452 4.336 4.452 9,923 +0.13(+2.99%)
Mar 06, 2013 4.355 4.419 4.290 4.323 4,297 -0.03(-0.74%)
Mar 05, 2013 4.374 4.387 4.329 4.355 12,771 +0.03(+0.75%)
Mar 04, 2013 4.342 4.374 4.284 4.323 40,634 -0.05(-1.04%)
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.