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 (%)
Dec 30, 2011 3.121 3.127 3.037 3.063 70,834 -0.06(-1.86%)
Dec 29, 2011 3.050 3.140 3.050 3.121 24,213 +0.07(+2.33%)
Dec 28, 2011 3.134 3.134 3.037 3.050 27,432 -0.12(-3.67%)
Dec 27, 2011 3.160 3.205 3.134 3.166 24,120 -0.05(-1.61%)
Dec 23, 2011 3.218 3.218 3.166 3.218 60,950 -0.12(-3.67%)
Dec 21, 2011 3.347 3.405 3.295 3.340 35,765 -0.02(-0.58%)
Dec 20, 2011 3.192 3.399 3.173 3.360 100,891 +0.25(+7.88%)
Dec 19, 2011 3.205 3.231 3.108 3.114 59,506 -0.06(-2.03%)
Dec 16, 2011 3.166 3.192 3.088 3.179 200,399 -0.05(-1.60%)
Dec 15, 2011 3.211 3.231 3.114 3.231 48,813 +0.05(+1.63%)
Dec 14, 2011 3.063 3.211 3.043 3.179 101,696 +0.08(+2.50%)
Dec 13, 2011 3.244 3.269 3.063 3.101 58,361 -0.12(-3.61%)
Dec 12, 2011 3.179 3.231 3.121 3.218 46,809 +0.00(+0.00%)
Dec 09, 2011 3.017 3.231 3.017 3.218 331,505 +0.21(+7.10%)
Dec 08, 2011 3.179 3.179 2.985 3.005 50,736 -0.17(-5.49%)
Dec 07, 2011 3.205 3.211 3.160 3.179 43,564 -0.03(-0.81%)
Dec 06, 2011 3.231 3.250 3.160 3.205 79,287 -0.03(-0.80%)
Dec 05, 2011 3.244 3.263 3.140 3.231 102,241 +0.03(+0.81%)
Dec 02, 2011 3.134 3.211 3.024 3.205 93,018 +0.13(+4.20%)
Dec 01, 2011 3.205 3.205 2.998 3.076 80,849 -0.16(-4.80%)
Nov 30, 2011 3.043 3.231 3.005 3.231 160,211 +0.28(+9.65%)
Nov 29, 2011 2.933 2.985 2.843 2.946 74,613 +0.01(+0.44%)
Nov 28, 2011 2.837 2.992 2.798 2.933 106,632 +0.20(+7.33%)
Nov 25, 2011 2.785 2.849 2.733 2.733 64,111 -0.06(-2.08%)
Nov 23, 2011 2.837 2.972 2.791 2.791 134,347 -0.06(-2.26%)
Nov 22, 2011 2.895 2.979 2.830 2.856 72,723 -0.05(-1.78%)
Nov 21, 2011 2.959 2.998 2.882 2.908 77,068 -0.10(-3.43%)
Nov 18, 2011 2.972 3.069 2.946 3.011 64,360 +0.03(+1.08%)
Nov 17, 2011 2.992 3.056 2.940 2.979 48,725 -0.03(-1.07%)
Nov 16, 2011 3.037 3.231 2.992 3.011 57,938 -0.06(-1.89%)
Nov 15, 2011 3.056 3.108 3.043 3.069 68,605 +0.01(+0.42%)
Nov 14, 2011 3.153 3.179 3.024 3.056 78,298 -0.08(-2.67%)
Nov 11, 2011 3.011 3.160 2.979 3.140 40,072 +0.16(+5.19%)
Nov 10, 2011 2.953 3.069 2.946 2.985 28,768 +0.08(+2.67%)
Nov 09, 2011 3.134 3.134 2.888 2.908 73,963 -0.30(-9.46%)
Nov 08, 2011 3.095 3.231 2.972 3.211 57,875 +0.12(+3.76%)
Nov 07, 2011 3.108 3.134 2.966 3.095 33,615 -0.03(-0.83%)
Nov 04, 2011 3.192 3.192 3.101 3.121 22,478 -0.10(-3.21%)
Nov 03, 2011 3.056 3.263 2.985 3.224 58,271 +0.18(+5.94%)
Nov 02, 2011 2.946 3.069 2.856 3.043 71,642 +0.13(+4.43%)
Nov 01, 2011 3.024 3.058 2.875 2.914 89,907 -0.21(-6.63%)
Oct 31, 2011 3.353 3.353 3.076 3.121 75,791 -0.21(-6.21%)
Oct 28, 2011 3.224 3.347 2.946 3.328 92,605 +0.09(+2.79%)
Oct 27, 2011 2.992 3.237 2.933 3.237 162,059 +0.33(+11.33%)
Oct 26, 2011 2.856 2.908 2.804 2.908 85,817 +0.12(+4.41%)
Oct 25, 2011 2.843 2.908 2.714 2.785 62,764 -0.09(-3.15%)
Oct 24, 2011 2.727 2.895 2.727 2.875 49,764 +0.17(+6.46%)
Oct 21, 2011 2.675 2.733 2.623 2.701 80,315 +0.10(+3.72%)
Oct 20, 2011 2.643 2.688 2.597 2.604 35,256 -0.02(-0.74%)
Oct 19, 2011 2.804 2.804 2.617 2.623 85,925 -0.16(-5.80%)
Oct 18, 2011 2.688 2.843 2.604 2.785 73,819 +0.12(+4.36%)
Oct 17, 2011 2.869 2.869 2.662 2.669 50,377 -0.23(-8.02%)
Oct 14, 2011 2.837 2.901 2.727 2.901 56,166 +0.08(+2.98%)
Oct 13, 2011 2.817 2.824 2.753 2.817 20,967 -0.02(-0.68%)
Oct 12, 2011 2.765 2.843 2.714 2.837 89,069 +0.08(+3.05%)
Oct 11, 2011 2.643 2.753 2.623 2.753 66,797 +0.08(+2.90%)
Oct 10, 2011 2.654 2.675 2.521 2.675 97,968 +0.10(+3.76%)
Oct 07, 2011 2.694 2.727 2.546 2.578 81,242 -0.12(-4.32%)
Oct 06, 2011 2.533 2.707 2.533 2.694 414,061 +0.06(+2.21%)
Oct 05, 2011 2.669 2.701 2.526 2.636 77,760 -0.04(-1.45%)
Oct 04, 2011 2.423 2.707 2.320 2.675 198,751 +0.25(+10.40%)
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.