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 (%)
Jun 30, 2023 8.032 8.116 7.787 7.796 266,769 -0.21(-2.59%)
Jun 29, 2023 7.985 8.069 7.867 8.003 322,870 +0.10(+1.31%)
Jun 28, 2023 7.928 7.928 7.664 7.900 589,525 -0.06(-0.71%)
Jun 27, 2023 7.787 8.051 7.664 7.956 681,796 +0.20(+2.55%)
Jun 26, 2023 7.768 7.825 7.674 7.759 525,509 -0.02(-0.24%)
Jun 23, 2023 7.542 7.796 7.391 7.777 1,378,840 +0.15(+1.98%)
Jun 22, 2023 7.843 7.843 7.589 7.627 328,884 -0.28(-3.57%)
Jun 21, 2023 7.890 8.022 7.789 7.909 433,152 +0.00(+0.00%)
Jun 20, 2023 7.938 7.938 7.777 7.909 327,904 -0.04(-0.47%)
Jun 16, 2023 8.173 8.173 7.730 7.947 529,702 -0.11(-1.40%)
Jun 15, 2023 7.862 8.107 7.862 8.060 300,763 +1.59(+24.60%)
May 08, 2023 6.792 6.857 6.450 6.469 494,826 -0.20(-3.05%)
May 05, 2023 6.755 6.958 6.561 6.672 682,109 +0.35(+5.56%)
May 04, 2023 6.801 7.134 6.182 6.321 643,827 -0.65(-9.28%)
May 03, 2023 6.875 7.245 6.875 6.968 642,322 +0.12(+1.75%)
May 02, 2023 7.504 7.504 6.792 6.848 839,913 -0.68(-9.08%)
May 01, 2023 7.827 7.901 7.250 7.531 569,950 -0.32(-4.12%)
Apr 28, 2023 7.189 7.947 7.185 7.855 626,964 +0.67(+9.25%)
Apr 27, 2023 6.995 7.291 6.995 7.189 277,077 +0.22(+3.18%)
Apr 26, 2023 7.060 7.097 6.903 6.968 391,394 -0.06(-0.79%)
Apr 25, 2023 7.374 7.420 6.986 7.023 292,159 -0.40(-5.35%)
Apr 24, 2023 7.485 7.559 7.374 7.420 215,696 -0.07(-0.99%)
Apr 21, 2023 7.633 7.681 7.471 7.494 222,398 -0.17(-2.17%)
Apr 20, 2023 7.559 7.688 7.504 7.661 316,421 +0.05(+0.61%)
Apr 19, 2023 7.384 7.679 7.240 7.615 422,323 +0.33(+4.57%)
Apr 18, 2023 7.522 7.522 7.254 7.282 298,889 -0.26(-3.43%)
Apr 17, 2023 7.513 7.550 7.199 7.541 301,968 +0.20(+2.77%)
Apr 14, 2023 7.624 7.661 7.273 7.337 253,450 -0.17(-2.22%)
Apr 13, 2023 7.531 7.568 7.439 7.504 222,191 +0.04(+0.49%)
Apr 12, 2023 7.716 7.772 7.439 7.467 161,560 -0.23(-3.00%)
Apr 11, 2023 7.772 7.799 7.688 7.698 290,469 -0.06(-0.72%)
Apr 10, 2023 7.578 7.790 7.568 7.753 419,197 +0.06(+0.72%)
Apr 06, 2023 7.578 7.744 7.568 7.698 379,933 +0.15(+1.96%)
Apr 05, 2023 7.457 7.568 7.365 7.550 364,965 -0.03(-0.37%)
Apr 04, 2023 7.762 7.762 7.439 7.578 518,357 -0.18(-2.26%)
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.