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 29, 2020 6.586 6.643 6.401 6.554 176,148 -0.19(-2.75%)
May 28, 2020 7.263 7.263 6.659 6.739 207,213 -0.38(-5.32%)
May 27, 2020 6.868 7.191 6.699 7.118 251,626 +0.52(+7.95%)
May 26, 2020 6.409 6.635 6.336 6.594 203,865 +0.50(+8.20%)
May 22, 2020 6.231 6.268 5.965 6.094 161,387 -0.10(-1.69%)
May 21, 2020 6.191 6.296 6.131 6.199 164,508 +0.02(+0.26%)
May 20, 2020 5.949 6.256 5.949 6.183 188,717 +0.37(+6.38%)
May 19, 2020 6.191 6.248 5.796 5.812 247,852 -0.44(-7.09%)
May 18, 2020 5.901 6.312 5.901 6.256 314,793 +0.67(+11.98%)
May 15, 2020 5.498 5.643 5.417 5.587 223,783 +0.08(+1.54%)
May 14, 2020 5.353 5.764 5.079 5.502 270,228 -0.01(-0.22%)
May 13, 2020 5.732 5.748 5.369 5.514 195,824 -0.31(-5.26%)
May 12, 2020 6.215 6.256 5.772 5.820 568,948 -0.35(-5.74%)
May 11, 2020 6.457 6.457 6.119 6.175 257,163 -0.42(-6.41%)
May 08, 2020 6.393 6.618 6.393 6.598 188,553 +0.37(+6.02%)
May 07, 2020 6.304 6.457 6.167 6.223 163,834 +0.03(+0.52%)
May 06, 2020 6.457 6.457 6.143 6.191 178,254 -0.24(-3.76%)
May 05, 2020 6.782 6.853 6.389 6.433 236,739 -0.19(-2.87%)
May 04, 2020 6.655 6.766 6.488 6.623 239,288 -0.14(-2.11%)
May 01, 2020 6.845 7.030 6.560 6.766 225,286 -0.28(-3.94%)
Apr 30, 2020 7.147 7.266 6.987 7.044 235,606 -0.38(-5.13%)
Apr 29, 2020 7.353 7.670 7.139 7.424 426,589 +0.36(+5.05%)
Apr 28, 2020 7.147 7.226 6.933 7.068 299,794 +0.16(+2.30%)
Apr 27, 2020 6.195 6.933 6.124 6.909 333,451 +0.75(+12.24%)
Apr 24, 2020 6.132 6.282 5.640 6.155 275,335 -0.14(-2.21%)
Apr 23, 2020 6.195 6.465 6.155 6.294 188,524 +0.12(+1.99%)
Apr 22, 2020 6.219 6.473 6.124 6.171 543,357 +0.09(+1.43%)
Apr 21, 2020 5.949 6.290 5.909 6.084 314,400 -0.05(-0.78%)
Apr 20, 2020 5.783 6.179 5.751 6.132 394,556 +0.19(+3.20%)
Apr 17, 2020 5.664 6.036 5.664 5.941 288,068 +0.52(+9.66%)
Apr 16, 2020 5.640 5.679 5.299 5.418 336,229 -0.25(-4.34%)
Apr 15, 2020 5.806 5.909 5.600 5.664 295,012 -0.41(-6.79%)
Apr 14, 2020 6.322 6.362 5.909 6.076 293,371 -0.10(-1.54%)
Apr 13, 2020 6.711 6.711 6.108 6.171 217,197 -0.58(-8.58%)
Apr 09, 2020 6.282 6.838 5.957 6.750 494,570 +0.67(+10.95%)
Apr 08, 2020 5.973 6.147 5.870 6.084 297,101 +0.22(+3.79%)
Apr 07, 2020 6.258 6.346 5.743 5.862 632,362 +0.02(+0.41%)
Apr 06, 2020 5.783 5.902 5.592 5.838 574,989 +0.31(+5.60%)
Apr 03, 2020 5.806 5.965 5.402 5.529 378,334 -0.29(-5.04%)
Apr 02, 2020 5.553 5.854 5.553 5.822 477,351 +0.22(+3.97%)
Apr 01, 2020 5.790 6.171 5.560 5.600 494,308 -0.48(-7.95%)
Mar 31, 2020 6.124 6.243 5.949 6.084 376,320 -0.09(-1.41%)
Mar 30, 2020 6.235 6.251 5.941 6.171 367,627 -0.06(-1.02%)
Mar 27, 2020 5.981 6.441 5.830 6.235 422,710 -0.06(-0.88%)
Mar 26, 2020 5.862 6.322 5.767 6.290 314,883 +0.43(+7.31%)
Mar 25, 2020 5.902 6.084 5.501 5.862 508,189 +0.07(+1.23%)
Mar 24, 2020 5.449 5.814 5.259 5.790 395,865 +0.62(+11.96%)
Mar 23, 2020 5.156 5.307 4.791 5.172 470,259 -0.03(-0.61%)
Mar 20, 2020 5.489 5.664 5.164 5.203 566,051 -0.28(-5.07%)
Mar 19, 2020 5.156 5.711 5.156 5.481 628,265 +0.36(+7.13%)
Mar 18, 2020 5.473 5.481 5.053 5.116 414,090 -0.63(-10.91%)
Mar 17, 2020 5.497 5.890 5.112 5.743 866,957 +0.40(+7.42%)
Mar 16, 2020 5.949 5.949 5.338 5.346 508,688 -1.16(-17.80%)
Mar 13, 2020 6.481 6.703 6.020 6.504 445,529 +0.37(+6.08%)
Mar 12, 2020 6.092 6.488 5.457 6.132 469,070 -0.42(-6.42%)
Mar 11, 2020 6.806 6.917 6.393 6.552 493,903 -0.45(-6.46%)
Mar 10, 2020 6.758 7.016 6.477 7.004 441,980 +0.56(+8.74%)
Mar 09, 2020 7.171 7.171 6.417 6.441 560,494 -1.25(-16.20%)
Mar 06, 2020 7.655 7.885 7.504 7.686 371,904 -0.28(-3.49%)
Mar 05, 2020 8.099 8.170 7.869 7.964 486,408 -0.34(-4.11%)
Mar 04, 2020 8.424 8.424 8.107 8.305 372,448 -0.02(-0.29%)
Mar 03, 2020 8.567 8.741 8.289 8.329 536,448 -0.28(-3.23%)
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.