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

Heritage Commerce (NQ: HTBK )

8.360 +0.060 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 8.220 8.380 8.120 8.360 313,066 +0.06(+0.72%)
Apr 23, 2024 8.130 8.360 8.100 8.300 261,837 +0.16(+1.97%)
Apr 22, 2024 8.110 8.210 8.090 8.140 299,788 +0.02(+0.25%)
Apr 19, 2024 7.850 8.125 7.850 8.120 376,485 +0.22(+2.78%)
Apr 18, 2024 7.860 7.980 7.860 7.900 295,434 +0.05(+0.64%)
Apr 17, 2024 7.940 8.010 7.850 7.850 290,487 -0.03(-0.38%)
Apr 16, 2024 7.820 7.930 7.740 7.880 279,491 -0.04(-0.51%)
Apr 15, 2024 7.950 8.040 7.840 7.920 263,228 +0.01(+0.13%)
Apr 12, 2024 7.860 7.920 7.835 7.910 245,774 -0.01(-0.13%)
Apr 11, 2024 7.960 8.060 7.820 7.920 262,873 +0.02(+0.25%)
Apr 10, 2024 8.100 8.100 7.770 7.900 606,989 -0.32(-3.89%)
Apr 09, 2024 8.290 8.350 8.220 8.220 256,962 -0.03(-0.36%)
Apr 08, 2024 8.030 8.310 8.030 8.250 309,784 +0.12(+1.48%)
Apr 05, 2024 8.160 8.205 8.120 8.130 276,522 -0.04(-0.49%)
Apr 04, 2024 8.350 8.430 8.170 8.170 358,187 -0.08(-0.97%)
Apr 03, 2024 8.290 8.360 8.220 8.250 406,495 -0.08(-0.96%)
Apr 02, 2024 8.470 8.490 8.230 8.330 299,950 -0.08(-0.95%)
Apr 01, 2024 8.550 8.595 8.390 8.410 285,002 -0.17(-1.98%)
Mar 28, 2024 8.550 8.630 8.510 8.580 356,264 +0.05(+0.59%)
Mar 27, 2024 8.230 8.530 8.230 8.530 351,447 +0.32(+3.90%)
Mar 26, 2024 8.300 8.340 8.180 8.210 222,928 -0.07(-0.85%)
Mar 25, 2024 8.320 8.420 8.245 8.280 160,910 +0.00(+0.00%)
Mar 22, 2024 8.460 8.460 8.270 8.280 586,630 -0.15(-1.78%)
Mar 21, 2024 8.410 8.500 8.370 8.430 308,178 +0.09(+1.08%)
Mar 20, 2024 8.070 8.430 7.950 8.340 313,937 +0.24(+2.96%)
Mar 19, 2024 8.020 8.140 7.980 8.100 361,642 +0.08(+1.00%)
Mar 18, 2024 8.110 8.140 8.005 8.020 567,098 -0.11(-1.35%)
Mar 15, 2024 8.140 8.270 8.120 8.130 958,891 +0.00(+0.00%)
Mar 14, 2024 8.360 8.367 8.085 8.130 442,364 -0.27(-3.21%)
Mar 13, 2024 8.450 8.500 8.350 8.400 392,452 -0.02(-0.24%)
Mar 12, 2024 8.540 8.540 8.380 8.420 365,912 -0.13(-1.52%)
Mar 11, 2024 8.570 8.620 8.500 8.550 312,275 -0.05(-0.58%)
Mar 08, 2024 8.620 8.640 8.510 8.600 388,166 +0.11(+1.30%)
Mar 07, 2024 8.600 8.720 8.470 8.490 242,903 -0.02(-0.24%)
Mar 06, 2024 8.550 8.660 8.320 8.510 458,058 -0.04(-0.47%)
Mar 05, 2024 8.240 8.600 8.240 8.550 313,943 +0.26(+3.14%)
Mar 04, 2024 8.330 8.450 8.250 8.290 405,693 -0.01(-0.12%)
Mar 01, 2024 8.260 8.300 8.080 8.300 448,505 +0.01(+0.12%)
Feb 29, 2024 8.330 8.400 8.225 8.290 237,587 +0.14(+1.72%)
Feb 28, 2024 8.160 8.235 8.130 8.150 222,116 -0.06(-0.73%)
Feb 27, 2024 8.210 8.340 8.195 8.210 360,833 +0.02(+0.24%)
Feb 26, 2024 8.270 8.330 8.145 8.190 272,165 -0.09(-1.09%)
Feb 23, 2024 8.350 8.410 8.205 8.280 306,765 -0.04(-0.48%)
Feb 22, 2024 8.260 8.355 8.230 8.320 353,474 +0.05(+0.60%)
Feb 21, 2024 8.290 8.300 8.220 8.270 314,255 -0.08(-0.96%)
Feb 20, 2024 8.280 8.425 8.230 8.350 410,023 -0.02(-0.24%)
Feb 16, 2024 8.400 8.450 8.310 8.370 239,269 -0.13(-1.53%)
Feb 15, 2024 8.240 8.530 8.151 8.500 468,295 +0.36(+4.42%)
Feb 14, 2024 8.110 8.185 8.005 8.140 347,113 +0.12(+1.43%)
Feb 13, 2024 8.250 8.260 7.930 8.025 497,797 -0.46(-5.48%)
Feb 12, 2024 8.300 8.595 8.300 8.490 330,076 +0.18(+2.17%)
Feb 09, 2024 8.240 8.330 8.080 8.310 475,272 +0.06(+0.73%)
Feb 08, 2024 8.170 8.300 8.115 8.250 375,820 +0.11(+1.35%)
Feb 07, 2024 8.200 8.210 7.990 8.140 317,424 -0.04(-0.49%)
Feb 06, 2024 8.239 8.328 8.116 8.180 505,632 -0.10(-1.19%)
Feb 05, 2024 8.298 8.338 8.150 8.278 508,421 -0.12(-1.41%)
Feb 02, 2024 8.338 8.505 8.324 8.397 400,200 -0.10(-1.16%)
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.