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 (%)
Nov 29, 2019 9.840 9.927 9.770 9.801 108,024 -0.09(-0.95%)
Nov 27, 2019 9.825 9.919 9.766 9.895 215,792 +0.13(+1.37%)
Nov 26, 2019 9.840 9.879 9.738 9.762 340,635 -0.09(-0.95%)
Nov 25, 2019 9.699 9.879 9.683 9.856 312,323 +0.16(+1.62%)
Nov 22, 2019 9.660 9.730 9.621 9.699 183,526 +0.03(+0.32%)
Nov 21, 2019 9.785 9.785 9.582 9.668 157,878 -0.08(-0.80%)
Nov 20, 2019 9.723 9.809 9.629 9.746 305,308 -0.02(-0.16%)
Nov 19, 2019 9.911 9.923 9.730 9.762 445,131 -0.09(-0.95%)
Nov 18, 2019 9.801 9.864 9.699 9.856 183,358 +0.05(+0.56%)
Nov 15, 2019 9.840 9.856 9.778 9.801 314,379 +0.01(+0.08%)
Nov 14, 2019 9.715 9.879 9.644 9.793 304,586 +0.05(+0.56%)
Nov 13, 2019 9.683 9.762 9.629 9.738 618,725 -0.03(-0.32%)
Nov 12, 2019 9.707 9.785 9.652 9.770 217,559 +0.08(+0.81%)
Nov 11, 2019 9.676 9.770 9.652 9.691 301,755 +0.02(+0.24%)
Nov 08, 2019 9.715 9.738 9.582 9.668 120,650 -0.04(-0.40%)
Nov 07, 2019 9.660 9.793 9.621 9.707 217,204 +0.12(+1.23%)
Nov 06, 2019 9.574 9.613 9.495 9.589 258,447 +0.00(+0.00%)
Nov 05, 2019 9.746 9.825 9.550 9.589 413,191 -0.16(-1.61%)
Nov 04, 2019 9.746 9.746 9.676 9.746 588,923 +0.09(+0.97%)
Nov 01, 2019 9.419 9.652 9.365 9.652 1,596,362 +0.32(+3.41%)
Oct 31, 2019 9.241 9.349 9.194 9.334 327,558 +0.03(+0.29%)
Oct 30, 2019 9.287 9.373 9.186 9.307 387,600 -0.00(-0.04%)
Oct 29, 2019 9.202 9.318 9.202 9.310 323,345 +0.11(+1.18%)
Oct 28, 2019 8.899 9.225 8.899 9.202 475,188 +0.33(+3.67%)
Oct 25, 2019 8.961 9.155 8.837 8.876 183,898 -0.03(-0.35%)
Oct 24, 2019 9.116 9.116 8.829 8.907 585,760 -0.16(-1.71%)
Oct 23, 2019 9.077 9.155 9.004 9.062 190,844 -0.04(-0.43%)
Oct 22, 2019 8.969 9.186 8.945 9.101 288,989 +0.11(+1.21%)
Oct 21, 2019 9.031 9.109 8.965 8.992 219,462 +0.06(+0.70%)
Oct 18, 2019 8.945 9.023 8.899 8.930 300,058 -0.04(-0.43%)
Oct 17, 2019 8.891 8.984 8.845 8.969 249,970 +0.12(+1.40%)
Oct 16, 2019 8.775 8.891 8.744 8.845 509,266 +0.09(+1.02%)
Oct 15, 2019 8.782 8.860 8.705 8.755 185,476 +0.04(+0.49%)
Oct 14, 2019 8.775 8.786 8.705 8.713 105,317 -0.11(-1.23%)
Oct 11, 2019 8.837 8.953 8.813 8.821 149,771 +0.12(+1.34%)
Oct 10, 2019 8.720 8.837 8.697 8.705 115,270 +0.03(+0.31%)
Oct 09, 2019 8.736 8.736 8.619 8.678 162,658 +0.03(+0.31%)
Oct 08, 2019 8.751 8.782 8.643 8.650 164,582 -0.21(-2.37%)
Oct 07, 2019 8.852 8.938 8.782 8.860 149,224 -0.01(-0.09%)
Oct 04, 2019 8.860 8.961 8.744 8.868 147,711 +0.05(+0.62%)
Oct 03, 2019 8.837 8.845 8.697 8.813 161,909 -0.02(-0.26%)
Oct 02, 2019 8.845 8.938 8.728 8.837 163,354 -0.05(-0.52%)
Oct 01, 2019 9.163 9.241 8.856 8.883 362,640 -0.24(-2.68%)
Sep 30, 2019 9.279 9.318 9.124 9.128 293,216 -0.14(-1.47%)
Sep 27, 2019 9.233 9.310 9.194 9.264 236,569 +0.10(+1.10%)
Sep 26, 2019 9.272 9.272 9.143 9.163 265,063 -0.16(-1.75%)
Sep 25, 2019 9.209 9.365 9.209 9.326 165,003 +0.12(+1.26%)
Sep 24, 2019 9.341 9.404 9.070 9.209 278,262 -0.17(-1.78%)
Sep 23, 2019 9.380 9.419 9.287 9.376 163,712 -0.02(-0.21%)
Sep 20, 2019 9.450 9.590 9.388 9.396 1,011,312 -0.07(-0.74%)
Sep 19, 2019 9.574 9.691 9.458 9.466 174,594 -0.12(-1.22%)
Sep 18, 2019 9.551 9.629 9.497 9.582 462,207 +0.00(+0.00%)
Sep 17, 2019 9.567 9.605 9.419 9.582 164,183 -0.03(-0.32%)
Sep 16, 2019 9.567 9.668 9.505 9.613 187,419 -0.04(-0.40%)
Sep 13, 2019 9.644 9.660 9.567 9.652 184,799 +0.08(+0.81%)
Sep 12, 2019 9.473 9.598 9.411 9.574 222,799 -0.01(-0.08%)
Sep 11, 2019 9.388 9.605 9.206 9.582 248,544 +0.25(+2.66%)
Sep 10, 2019 9.124 9.357 8.736 9.334 514,740 +0.22(+2.39%)
Sep 09, 2019 8.860 9.147 8.860 9.116 133,743 +0.32(+3.62%)
Sep 06, 2019 8.930 8.930 8.503 8.798 370,758 -0.13(-1.48%)
Sep 05, 2019 8.891 9.085 8.852 8.930 204,833 +0.16(+1.86%)
Sep 04, 2019 8.821 8.860 8.705 8.767 100,303 +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.