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 28, 2002 6.206 6.238 6.206 6.206 9,590 -0.03(-0.52%)
Jun 27, 2002 6.167 6.238 6.161 6.238 22,584 +0.00(+0.00%)
Jun 26, 2002 6.303 6.303 6.174 6.238 227,389 -0.06(-1.03%)
Jun 25, 2002 6.303 6.400 6.303 6.303 1,546 +0.05(+0.72%)
Jun 21, 2002 6.303 6.303 6.258 6.258 2,320 -0.05(-0.72%)
Jun 20, 2002 6.303 6.303 6.303 6.303 10,364 -0.10(-1.52%)
Jun 19, 2002 6.400 6.400 6.310 6.400 11,137 -0.06(-0.89%)
Jun 18, 2002 6.457 6.457 6.457 6.457 1,082 +0.09(+1.41%)
Jun 17, 2002 6.335 6.452 6.303 6.368 21,965 +0.06(+1.03%)
Jun 14, 2002 6.284 6.304 6.271 6.303 15,932 -0.03(-0.51%)
Jun 12, 2002 6.335 6.335 6.335 6.335 154 +0.06(+0.93%)
Jun 11, 2002 6.277 6.277 6.277 6.277 618 +0.01(+0.10%)
Jun 10, 2002 6.458 6.471 6.271 6.271 13,457 -0.16(-2.51%)
Jun 07, 2002 6.400 6.432 6.271 6.432 20,728 +0.06(+1.02%)
Jun 06, 2002 6.290 6.400 6.245 6.368 169,382 +0.09(+1.44%)
Jun 05, 2002 6.277 6.277 6.277 6.277 773 -0.00(-0.05%)
May 31, 2002 6.271 6.280 6.271 6.280 2,474 +0.01(+0.15%)
May 28, 2002 6.465 6.465 6.251 6.271 85,232 -0.19(-3.00%)
May 27, 2002 6.292 6.465 6.290 6.465 3,093 +0.00(+0.00%)
May 24, 2002 6.292 6.465 6.290 6.465 3,093 +0.19(+3.09%)
May 23, 2002 6.252 6.626 6.251 6.271 57,234 -0.13(-2.02%)
May 22, 2002 6.251 6.400 6.251 6.400 11,292 +0.00(+0.00%)
May 21, 2002 6.272 6.400 6.219 6.400 21,656 +0.13(+2.06%)
May 20, 2002 6.193 6.271 6.193 6.271 6,032 +0.08(+1.34%)
May 17, 2002 6.271 6.271 6.188 6.188 4,021 -0.07(-1.12%)
May 16, 2002 6.277 6.400 6.258 6.258 16,860 -0.08(-1.33%)
May 15, 2002 6.394 6.394 6.335 6.342 10,364 -0.17(-2.58%)
May 14, 2002 6.238 6.510 6.238 6.510 25,368 +0.33(+5.32%)
May 13, 2002 6.206 6.303 6.154 6.181 28,926 -0.05(-0.82%)
May 10, 2002 6.232 6.232 6.232 6.232 0 +0.00(+0.00%)
May 09, 2002 6.237 6.237 6.219 6.232 4,331 -0.04(-0.62%)
May 08, 2002 6.245 6.271 6.180 6.271 24,131 +0.03(+0.41%)
May 07, 2002 6.264 6.400 6.245 6.245 18,717 -0.03(-0.40%)
May 06, 2002 6.200 6.270 6.161 6.270 6,342 +0.07(+1.14%)
May 03, 2002 6.271 6.297 6.200 6.200 70,382 -0.07(-1.13%)
May 02, 2002 6.174 6.426 6.161 6.271 59,090 +0.03(+0.52%)
May 01, 2002 6.322 6.465 6.238 6.238 60,173 -0.08(-1.33%)
Apr 30, 2002 6.335 6.335 6.206 6.322 15,468 +0.05(+0.82%)
Apr 29, 2002 6.219 6.335 6.174 6.271 9,435 -0.06(-1.02%)
Apr 26, 2002 6.148 6.335 6.148 6.335 36,042 +0.19(+3.05%)
Apr 25, 2002 6.141 6.297 6.141 6.148 147,107 -0.12(-1.96%)
Apr 24, 2002 6.109 6.465 6.083 6.271 46,715 +0.00(+0.00%)
Apr 23, 2002 6.012 6.271 6.012 6.271 21,501 +0.13(+2.11%)
Apr 22, 2002 5.986 6.238 5.986 6.141 10,054 +0.10(+1.60%)
Apr 19, 2002 5.915 6.077 5.915 6.044 72,393 +0.13(+2.19%)
Apr 18, 2002 5.889 5.915 5.889 5.915 3,248 -0.03(-0.54%)
Apr 17, 2002 5.980 5.980 5.876 5.947 56,924 +0.03(+0.55%)
Apr 16, 2002 5.883 5.915 5.818 5.915 19,490 +0.13(+2.23%)
Apr 15, 2002 5.747 5.883 5.631 5.786 36,506 +0.06(+1.13%)
Apr 12, 2002 5.657 5.721 5.657 5.721 23,357 +0.06(+1.14%)
Apr 11, 2002 5.624 5.657 5.443 5.657 5,878 +0.03(+0.59%)
Apr 10, 2002 5.527 5.624 5.476 5.624 12,220 +0.13(+2.34%)
Apr 09, 2002 5.443 5.495 5.443 5.495 12,374 +0.06(+1.07%)
Apr 08, 2002 5.437 5.437 5.437 5.437 4,331 -0.03(-0.59%)
Apr 05, 2002 5.463 5.469 5.443 5.469 8,662 +0.04(+0.71%)
Apr 04, 2002 5.430 5.430 5.430 5.430 1,546 +0.00(+0.00%)
Apr 03, 2002 5.443 5.443 5.430 5.430 2,165 +0.00(+0.00%)
Apr 02, 2002 5.495 5.495 5.430 5.430 2,939 +0.03(+0.60%)
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.