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

Heritage Commerce (NQ: HTBK )

8.250 -0.060 (-0.72%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 23, 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 30, 2019 9.612 9.635 9.513 9.529 259,595 -0.11(-1.11%)
Apr 29, 2019 9.285 9.650 9.255 9.635 231,678 +0.37(+3.94%)
Apr 26, 2019 9.232 9.293 9.042 9.270 264,229 -0.34(-3.56%)
Apr 25, 2019 9.749 9.757 9.525 9.612 184,953 -0.15(-1.56%)
Apr 24, 2019 9.666 9.864 9.567 9.765 159,321 +0.13(+1.34%)
Apr 23, 2019 9.407 9.666 9.369 9.635 111,330 +0.25(+2.68%)
Apr 22, 2019 9.590 9.590 9.300 9.384 104,493 -0.22(-2.30%)
Apr 18, 2019 9.727 9.818 9.567 9.605 112,077 -0.17(-1.71%)
Apr 17, 2019 9.757 9.795 9.658 9.772 106,477 +0.04(+0.39%)
Apr 16, 2019 9.529 9.765 9.513 9.734 152,651 +0.22(+2.32%)
Apr 15, 2019 9.704 9.704 9.506 9.513 91,948 -0.17(-1.73%)
Apr 12, 2019 9.605 9.727 9.521 9.681 150,312 +0.14(+1.52%)
Apr 11, 2019 9.590 9.635 9.513 9.536 93,932 -0.03(-0.32%)
Apr 10, 2019 9.445 9.574 9.437 9.567 125,865 +0.11(+1.21%)
Apr 09, 2019 9.521 9.605 9.445 9.453 142,702 -0.11(-1.11%)
Apr 08, 2019 9.567 9.597 9.513 9.559 64,656 -0.02(-0.16%)
Apr 05, 2019 9.628 9.689 9.544 9.574 148,604 -0.07(-0.71%)
Apr 04, 2019 9.392 9.658 9.392 9.643 121,552 +0.24(+2.59%)
Apr 03, 2019 9.392 9.437 9.293 9.399 464,000 +0.11(+1.15%)
Apr 02, 2019 9.323 9.384 9.270 9.293 82,086 -0.05(-0.57%)
Apr 01, 2019 9.224 9.415 9.209 9.346 140,744 +0.14(+1.49%)
Mar 29, 2019 9.247 9.308 9.171 9.209 145,845 -0.01(-0.08%)
Mar 28, 2019 9.118 9.224 9.049 9.217 134,423 +0.08(+0.83%)
Mar 27, 2019 9.163 9.201 9.019 9.141 145,425 -0.05(-0.50%)
Mar 26, 2019 8.889 9.201 8.889 9.186 205,688 +0.33(+3.78%)
Mar 25, 2019 8.790 8.950 8.669 8.851 217,266 +0.05(+0.52%)
Mar 22, 2019 9.232 9.232 8.783 8.806 206,680 -0.50(-5.40%)
Mar 21, 2019 9.369 9.506 9.293 9.308 158,925 -0.58(-5.85%)
Mar 20, 2019 9.749 9.886 9.422 9.886 135,156 +0.14(+1.41%)
Mar 19, 2019 10.09 10.09 9.742 9.749 86,046 -0.27(-2.73%)
Mar 18, 2019 9.864 10.06 9.864 10.02 97,169 +0.15(+1.54%)
Mar 15, 2019 9.932 9.947 9.803 9.871 584,433 -0.07(-0.69%)
Mar 14, 2019 9.909 9.947 9.879 9.940 157,109 +0.03(+0.31%)
Mar 13, 2019 9.932 10.02 9.871 9.909 108,576 -0.02(-0.23%)
Mar 12, 2019 10.09 10.09 9.924 9.932 76,249 -0.17(-1.66%)
Mar 11, 2019 9.909 10.10 9.902 10.10 82,442 +0.20(+2.00%)
Mar 08, 2019 9.848 9.963 9.848 9.902 97,624 +0.02(+0.23%)
Mar 07, 2019 10.07 10.07 9.864 9.879 104,449 -0.19(-1.89%)
Mar 06, 2019 10.44 10.44 10.03 10.07 119,057 -0.37(-3.57%)
Mar 05, 2019 10.54 10.54 10.34 10.44 125,219 -0.05(-0.51%)
Mar 04, 2019 10.57 10.64 10.43 10.50 106,157 -0.08(-0.79%)
Mar 01, 2019 10.71 10.71 10.47 10.58 102,354 -0.05(-0.50%)
Feb 28, 2019 10.69 10.75 10.62 10.63 97,318 -0.04(-0.36%)
Feb 27, 2019 10.66 10.75 10.60 10.67 224,498 +0.01(+0.07%)
Feb 26, 2019 10.88 10.91 10.66 10.66 204,244 -0.27(-2.44%)
Feb 25, 2019 11.03 11.12 10.88 10.93 189,537 -0.05(-0.49%)
Feb 22, 2019 10.78 10.99 10.70 10.98 252,798 +0.21(+1.91%)
Feb 21, 2019 10.78 10.85 10.66 10.78 109,326 +0.00(+0.00%)
Feb 20, 2019 10.67 10.79 10.61 10.78 103,479 +0.11(+1.07%)
Feb 19, 2019 10.59 10.72 10.55 10.66 93,837 +0.06(+0.57%)
Feb 15, 2019 10.46 10.65 10.46 10.60 158,196 +0.20(+1.90%)
Feb 14, 2019 10.37 10.47 10.25 10.40 164,202 -0.03(-0.29%)
Feb 13, 2019 10.30 10.45 10.24 10.43 418,309 +0.14(+1.33%)
Feb 12, 2019 10.30 10.44 10.21 10.30 470,711 +0.05(+0.52%)
Feb 11, 2019 10.20 10.25 10.09 10.24 175,837 +0.11(+1.13%)
Feb 08, 2019 10.14 10.24 10.08 10.13 80,937 -0.05(-0.45%)
Feb 07, 2019 10.09 10.26 10.09 10.18 86,827 +0.05(+0.45%)
Feb 06, 2019 10.15 10.16 10.05 10.13 79,496 -0.02(-0.15%)
Feb 05, 2019 10.28 10.28 10.06 10.15 125,893 -0.11(-1.03%)
Feb 04, 2019 10.10 10.27 10.07 10.25 136,724 +0.20(+2.03%)
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.