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 17, 2024 8.470 8.580 8.440 8.500 196,679 +0.09(+1.07%)
May 16, 2024 8.410 8.465 8.370 8.410 245,670 -0.01(-0.12%)
May 15, 2024 8.420 8.430 8.325 8.420 176,785 +0.12(+1.45%)
May 14, 2024 8.430 8.495 8.220 8.300 291,237 -0.06(-0.72%)
May 13, 2024 8.440 8.505 8.350 8.360 276,356 -0.04(-0.48%)
May 10, 2024 8.340 8.430 8.330 8.400 234,023 +0.03(+0.36%)
May 09, 2024 8.370 8.370 8.300 8.370 202,452 +0.02(+0.24%)
May 08, 2024 8.100 8.360 8.040 8.350 219,789 +0.18(+2.20%)
May 07, 2024 8.268 8.298 8.170 8.170 256,681 -0.08(-0.95%)
May 06, 2024 8.318 8.337 8.239 8.249 364,816 -0.06(-0.71%)
May 03, 2024 8.200 8.313 8.140 8.308 345,488 +0.23(+2.80%)
May 02, 2024 8.052 8.150 8.032 8.081 288,373 +0.08(+0.98%)
May 01, 2024 7.894 8.131 7.845 8.003 402,869 +0.19(+2.39%)
Apr 30, 2024 7.855 7.899 7.791 7.816 466,819 -0.08(-1.00%)
Apr 29, 2024 7.904 7.973 7.796 7.894 489,841 +0.02(+0.25%)
Apr 26, 2024 7.727 7.894 7.540 7.875 840,821 -0.18(-2.20%)
Apr 25, 2024 8.140 8.150 8.003 8.052 329,204 -0.18(-2.15%)
Apr 24, 2024 8.091 8.249 7.993 8.229 318,047 +0.06(+0.72%)
Apr 23, 2024 8.003 8.229 7.973 8.170 266,003 +0.16(+1.97%)
Apr 22, 2024 7.983 8.081 7.963 8.013 304,558 +0.02(+0.25%)
Apr 19, 2024 7.727 7.998 7.727 7.993 382,475 +0.22(+2.78%)
Apr 18, 2024 7.737 7.855 7.737 7.776 300,134 +0.05(+0.64%)
Apr 17, 2024 7.816 7.885 7.727 7.727 295,109 -0.03(-0.38%)
Apr 16, 2024 7.698 7.806 7.619 7.757 283,938 -0.04(-0.51%)
Apr 15, 2024 7.825 7.914 7.717 7.796 267,416 +0.01(+0.13%)
Apr 12, 2024 7.737 7.796 7.712 7.786 249,684 -0.01(-0.13%)
Apr 11, 2024 7.835 7.934 7.698 7.796 267,055 +0.02(+0.25%)
Apr 10, 2024 7.973 7.973 7.648 7.776 616,647 -0.31(-3.89%)
Apr 09, 2024 8.160 8.219 8.091 8.091 261,050 -0.03(-0.36%)
Apr 08, 2024 7.904 8.180 7.904 8.121 314,713 +0.12(+1.48%)
Apr 05, 2024 8.032 8.076 7.993 8.003 280,922 -0.04(-0.49%)
Apr 04, 2024 8.219 8.298 8.042 8.042 363,886 -0.08(-0.97%)
Apr 03, 2024 8.160 8.229 8.091 8.121 412,963 -0.08(-0.96%)
Apr 02, 2024 8.337 8.357 8.101 8.200 304,722 -0.08(-0.95%)
Apr 01, 2024 8.416 8.460 8.259 8.278 289,536 -0.17(-1.98%)
Mar 28, 2024 8.416 8.495 8.377 8.446 361,932 +0.05(+0.59%)
Mar 27, 2024 8.101 8.396 8.101 8.396 357,039 +0.31(+3.90%)
Mar 26, 2024 8.170 8.209 8.052 8.081 226,475 -0.07(-0.85%)
Mar 25, 2024 8.190 8.288 8.116 8.150 163,470 +0.00(+0.00%)
Mar 22, 2024 8.327 8.327 8.140 8.150 595,964 -0.15(-1.78%)
Mar 21, 2024 8.278 8.367 8.239 8.298 313,081 +0.09(+1.08%)
Mar 20, 2024 7.944 8.298 7.825 8.209 318,932 +0.24(+2.96%)
Mar 19, 2024 7.894 8.013 7.855 7.973 367,396 +0.08(+1.00%)
Mar 18, 2024 7.983 8.013 7.880 7.894 576,121 -0.11(-1.35%)
Mar 15, 2024 8.013 8.140 7.993 8.003 974,148 +0.00(+0.00%)
Mar 14, 2024 8.229 8.236 7.958 8.003 449,402 -0.27(-3.21%)
Mar 13, 2024 8.318 8.367 8.219 8.268 398,696 -0.02(-0.24%)
Mar 12, 2024 8.406 8.406 8.249 8.288 371,734 -0.13(-1.52%)
Mar 11, 2024 8.436 8.485 8.367 8.416 317,243 -0.05(-0.58%)
Mar 08, 2024 8.485 8.505 8.377 8.465 394,342 +0.11(+1.30%)
Mar 07, 2024 8.465 8.583 8.337 8.357 246,768 -0.02(-0.24%)
Mar 06, 2024 8.416 8.524 8.190 8.377 465,346 -0.04(-0.47%)
Mar 05, 2024 8.111 8.465 8.111 8.416 318,938 +0.26(+3.14%)
Mar 04, 2024 8.200 8.318 8.121 8.160 412,148 -0.01(-0.12%)
Mar 01, 2024 8.131 8.170 7.953 8.170 455,641 +0.01(+0.12%)
Feb 29, 2024 8.200 8.268 8.096 8.160 241,367 +0.14(+1.72%)
Feb 28, 2024 8.032 8.106 8.003 8.022 225,650 -0.06(-0.73%)
Feb 27, 2024 8.081 8.209 8.067 8.081 366,574 +0.02(+0.24%)
Feb 26, 2024 8.140 8.200 8.017 8.062 276,495 -0.09(-1.09%)
Feb 23, 2024 8.219 8.278 8.076 8.150 311,646 -0.04(-0.48%)
Feb 22, 2024 8.131 8.224 8.101 8.190 359,098 +0.05(+0.60%)
Feb 21, 2024 8.160 8.170 8.091 8.140 319,255 -0.08(-0.96%)
Feb 20, 2024 8.150 8.293 8.101 8.219 416,547 -0.02(-0.24%)
Feb 16, 2024 8.268 8.318 8.180 8.239 243,076 -0.13(-1.53%)
Feb 15, 2024 8.111 8.397 8.023 8.367 475,746 +0.35(+4.42%)
Feb 14, 2024 7.983 8.057 7.880 8.013 352,636 +0.11(+1.43%)
Feb 13, 2024 8.121 8.131 7.806 7.899 505,717 -0.46(-5.48%)
Feb 12, 2024 8.170 8.460 8.170 8.357 335,328 +0.18(+2.17%)
Feb 09, 2024 8.111 8.200 7.953 8.180 482,834 +0.06(+0.73%)
Feb 08, 2024 8.042 8.170 7.988 8.121 381,800 +0.11(+1.35%)
Feb 07, 2024 8.072 8.081 7.865 8.013 322,474 -0.04(-0.49%)
Feb 06, 2024 8.110 8.197 7.989 8.052 513,677 -0.10(-1.19%)
Feb 05, 2024 8.168 8.207 8.023 8.149 516,511 -0.12(-1.41%)
Feb 02, 2024 8.207 8.372 8.193 8.265 406,568 -0.10(-1.16%)
Feb 01, 2024 8.682 8.827 8.202 8.362 527,067 -0.25(-2.92%)
Jan 31, 2024 8.846 8.875 8.607 8.614 1,224,146 -0.33(-3.68%)
Jan 30, 2024 8.846 8.972 8.827 8.943 522,863 +0.03(+0.33%)
Jan 29, 2024 8.895 8.987 8.827 8.914 636,231 +0.01(+0.11%)
Jan 26, 2024 9.205 9.533 8.575 8.905 1,413,682 -0.41(-4.37%)
Jan 25, 2024 9.467 9.486 9.215 9.312 769,489 -0.06(-0.62%)
Jan 24, 2024 9.379 9.496 9.331 9.370 487,723 +0.09(+0.94%)
Jan 23, 2024 9.418 9.447 9.239 9.282 247,124 -0.06(-0.62%)
Jan 22, 2024 9.166 9.341 9.156 9.341 382,603 +0.26(+2.88%)
Jan 19, 2024 9.089 9.118 8.924 9.079 242,896 +0.06(+0.64%)
Jan 18, 2024 8.982 9.108 8.914 9.021 394,645 +0.07(+0.76%)
Jan 17, 2024 8.817 8.997 8.798 8.953 250,206 -0.01(-0.11%)
Jan 16, 2024 9.079 9.079 8.943 8.963 272,816 -0.17(-1.91%)
Jan 12, 2024 9.302 9.573 9.079 9.137 178,895 -0.10(-1.05%)
Jan 11, 2024 9.273 9.404 9.118 9.234 390,187 -0.13(-1.35%)
Jan 10, 2024 9.302 9.365 9.253 9.360 228,779 +0.05(+0.52%)
Jan 09, 2024 9.350 9.379 9.244 9.312 223,430 -0.14(-1.44%)
Jan 08, 2024 9.447 9.476 9.321 9.447 273,340 +0.01(+0.10%)
Jan 05, 2024 9.389 9.563 9.374 9.437 528,417 +0.00(+0.00%)
Jan 04, 2024 9.360 9.462 9.312 9.437 269,194 +0.12(+1.25%)
Jan 03, 2024 9.486 9.515 9.253 9.321 340,571 -0.22(-2.34%)
Jan 02, 2024 9.534 9.748 9.462 9.544 769,978 -0.07(-0.71%)
Dec 29, 2023 9.670 9.738 9.583 9.612 393,789 -0.11(-1.10%)
Dec 28, 2023 9.738 9.806 9.670 9.718 192,776 -0.03(-0.30%)
Dec 27, 2023 9.777 9.806 9.709 9.748 197,231 -0.03(-0.30%)
Dec 26, 2023 9.641 9.825 9.631 9.777 200,588 +0.14(+1.41%)
Dec 22, 2023 9.602 9.757 9.336 9.641 382,482 +0.14(+1.43%)
Dec 21, 2023 9.592 9.689 9.447 9.505 268,259 -0.03(-0.30%)
Dec 20, 2023 9.544 9.903 9.534 9.534 638,786 -0.02(-0.20%)
Dec 19, 2023 9.350 9.583 9.205 9.554 1,308,427 +0.22(+2.39%)
Dec 18, 2023 9.428 9.534 9.234 9.331 290,875 -0.04(-0.41%)
Dec 15, 2023 9.505 9.505 9.292 9.370 664,853 -0.07(-0.72%)
Dec 14, 2023 9.457 9.680 9.350 9.437 427,612 +0.21(+2.31%)
Dec 13, 2023 8.730 9.263 8.687 9.224 841,640 +0.49(+5.66%)
Dec 12, 2023 8.856 8.885 8.720 8.730 190,270 -0.13(-1.42%)
Dec 11, 2023 8.953 8.953 8.817 8.856 174,153 -0.09(-0.98%)
Dec 08, 2023 8.769 8.963 8.730 8.943 263,117 +0.17(+1.99%)
Dec 07, 2023 8.643 8.769 8.614 8.769 297,219 +0.18(+2.14%)
Dec 06, 2023 8.720 8.953 8.561 8.585 303,193 -0.11(-1.23%)
Dec 05, 2023 8.817 8.827 8.677 8.691 240,479 -0.14(-1.54%)
Dec 04, 2023 8.769 8.905 8.740 8.827 268,653 +0.04(+0.44%)
Dec 01, 2023 8.168 8.798 8.168 8.788 545,456 +0.56(+6.83%)
Nov 30, 2023 8.362 8.362 8.178 8.226 348,415 -0.05(-0.59%)
Nov 29, 2023 8.246 8.454 8.236 8.275 407,878 +0.08(+0.95%)
Nov 28, 2023 8.275 8.275 8.149 8.197 114,635 -0.07(-0.82%)
Nov 27, 2023 8.323 8.323 8.168 8.265 218,032 -0.02(-0.23%)
Nov 24, 2023 8.323 8.367 8.280 8.284 91,046 -0.04(-0.47%)
Nov 22, 2023 8.323 8.381 8.236 8.323 151,537 +0.11(+1.30%)
Nov 21, 2023 8.469 8.478 8.217 8.217 172,541 -0.28(-3.31%)
Nov 20, 2023 8.536 8.551 8.449 8.498 204,187 -0.03(-0.34%)
Nov 17, 2023 8.527 8.662 8.498 8.527 363,017 +0.06(+0.69%)
Nov 16, 2023 8.672 8.672 8.420 8.469 257,665 -0.21(-2.46%)
Nov 15, 2023 8.662 8.759 8.614 8.682 302,422 +0.02(+0.22%)
Nov 14, 2023 8.381 8.682 8.372 8.662 600,060 +0.57(+7.07%)
Nov 13, 2023 8.023 8.154 7.945 8.091 344,256 +0.04(+0.48%)
Nov 10, 2023 8.081 8.100 7.994 8.052 398,563 +0.06(+0.73%)
Nov 09, 2023 8.313 8.313 7.936 7.994 274,515 -0.30(-3.62%)
Nov 08, 2023 8.362 8.362 8.241 8.294 155,737 -0.09(-1.04%)
Nov 07, 2023 8.401 8.425 8.289 8.381 220,873 +0.01(+0.12%)
Nov 06, 2023 8.410 8.493 8.333 8.372 351,766 -0.01(-0.12%)
Nov 03, 2023 8.286 8.467 8.257 8.381 635,471 +0.30(+3.66%)
Nov 02, 2023 7.933 8.157 7.933 8.085 446,782 +0.26(+3.29%)
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.