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 (%)
Apr 30, 2010 3.568 3.607 3.465 3.568 106,508 -0.11(-2.99%)
Apr 29, 2010 3.750 3.750 3.588 3.678 26,108 -0.04(-1.04%)
Apr 28, 2010 3.750 3.782 3.562 3.717 84,123 -0.05(-1.37%)
Apr 27, 2010 3.510 3.769 3.329 3.769 60,915 +0.29(+8.36%)
Apr 26, 2010 3.187 3.529 3.187 3.478 90,586 +0.37(+11.85%)
Apr 23, 2010 3.219 3.336 3.090 3.110 257,250 -0.17(-5.13%)
Apr 22, 2010 3.019 3.368 3.019 3.278 154,176 +0.27(+9.03%)
Apr 21, 2010 2.954 3.071 2.844 3.006 99,004 +0.05(+1.53%)
Apr 20, 2010 2.857 3.097 2.747 2.961 100,583 +0.10(+3.62%)
Apr 19, 2010 2.767 2.870 2.735 2.857 10,379 +0.11(+4.00%)
Apr 16, 2010 2.793 2.857 2.657 2.747 52,471 -0.11(-3.85%)
Apr 15, 2010 2.760 2.857 2.760 2.857 67,222 +0.05(+1.84%)
Apr 14, 2010 2.780 2.838 2.747 2.806 68,588 +0.05(+1.88%)
Apr 13, 2010 2.696 2.754 2.696 2.754 24,061 +0.01(+0.23%)
Apr 12, 2010 2.767 2.767 2.696 2.747 9,313 -0.03(-0.93%)
Apr 09, 2010 2.715 2.877 2.715 2.773 109,225 +0.03(+0.94%)
Apr 08, 2010 2.754 2.760 2.702 2.747 82,557 -0.05(-1.85%)
Apr 07, 2010 2.747 2.851 2.715 2.799 96,453 +0.14(+5.35%)
Apr 06, 2010 2.502 2.747 2.495 2.657 96,119 -0.01(-0.48%)
Apr 05, 2010 2.554 2.696 2.554 2.670 81,043 +0.17(+6.99%)
Apr 01, 2010 2.683 2.495 2.495 2.495 124,058 -0.21(-7.66%)
Mar 31, 2010 2.528 2.702 2.528 2.702 71,545 +0.16(+6.36%)
Mar 30, 2010 2.663 2.663 2.528 2.541 51,472 -0.16(-5.98%)
Mar 29, 2010 2.651 2.709 2.651 2.702 43,157 +0.14(+5.29%)
Mar 26, 2010 2.683 2.819 2.547 2.566 32,666 -0.16(-5.92%)
Mar 25, 2010 2.554 2.825 2.554 2.728 54,140 +0.25(+9.90%)
Mar 24, 2010 2.613 2.709 2.482 2.482 46,981 -0.23(-8.35%)
Mar 23, 2010 2.702 2.760 2.573 2.709 15,179 -0.19(-6.47%)
Mar 22, 2010 2.857 2.896 2.676 2.896 66,541 +0.00(+0.00%)
Mar 19, 2010 2.631 2.896 2.631 2.896 25,472 +0.18(+6.67%)
Mar 18, 2010 2.773 2.773 2.592 2.715 60,722 -0.03(-1.18%)
Mar 17, 2010 2.644 2.890 2.644 2.747 49,844 +0.10(+3.66%)
Mar 16, 2010 2.683 2.741 2.644 2.651 20,929 +0.06(+2.50%)
Mar 15, 2010 2.451 2.747 2.451 2.586 125,460 +0.06(+2.56%)
Mar 12, 2010 2.405 2.592 2.327 2.521 122,756 +0.16(+6.56%)
Mar 11, 2010 2.573 2.573 2.276 2.366 35,655 -0.21(-8.27%)
Mar 10, 2010 2.586 2.586 2.547 2.579 24,899 +0.03(+1.27%)
Mar 09, 2010 2.489 2.547 2.457 2.547 21,812 +0.06(+2.34%)
Mar 08, 2010 2.495 2.495 2.489 2.489 2,297 -0.04(-1.53%)
Mar 05, 2010 2.599 2.754 2.489 2.528 22,745 -0.01(-0.51%)
Mar 04, 2010 2.470 2.554 2.340 2.541 28,952 +0.09(+3.69%)
Mar 03, 2010 2.366 2.495 2.366 2.450 8,377 +0.17(+7.67%)
Mar 02, 2010 2.353 2.366 2.276 2.276 1,237 -0.12(-4.86%)
Mar 01, 2010 2.269 2.515 2.269 2.392 32,284 +0.13(+5.71%)
Feb 26, 2010 2.340 2.340 2.263 2.263 2,728 -0.12(-5.15%)
Feb 25, 2010 2.360 2.385 2.321 2.385 7,270 +0.12(+5.13%)
Feb 24, 2010 2.269 2.321 2.269 2.269 10,931 -0.03(-1.13%)
Feb 23, 2010 2.340 2.340 2.295 2.295 4,014 -0.10(-4.31%)
Feb 22, 2010 2.398 2.398 2.398 2.398 284 -0.03(-1.07%)
Feb 19, 2010 2.398 2.424 2.295 2.424 16,036 +0.00(+0.00%)
Feb 18, 2010 2.424 2.424 2.424 2.424 3,330 -0.01(-0.53%)
Feb 17, 2010 2.411 2.437 2.411 2.437 618 +0.01(+0.53%)
Feb 16, 2010 2.437 2.437 2.424 2.424 2,552 -0.01(-0.53%)
Feb 12, 2010 2.431 2.437 2.437 2.437 1,237 +0.01(+0.27%)
Feb 11, 2010 2.340 2.431 2.340 2.431 4,731 +0.12(+5.32%)
Feb 10, 2010 2.340 2.340 2.301 2.308 7,100 -0.05(-1.92%)
Feb 09, 2010 2.424 2.424 2.353 2.353 1,856 -0.11(-4.46%)
Feb 08, 2010 2.301 2.463 2.301 2.463 15,911 +0.16(+6.72%)
Feb 05, 2010 2.308 2.308 2.308 2.308 154 +0.01(+0.28%)
Feb 04, 2010 2.366 2.379 2.301 2.301 29,902 -0.03(-1.11%)
Feb 03, 2010 2.360 2.392 2.327 2.327 19,416 -0.02(-0.83%)
Feb 02, 2010 2.437 2.437 2.327 2.347 12,374 -0.10(-4.22%)
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.