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 31, 2022 10.09 10.31 10.06 10.28 155,820 +0.08(+0.79%)
May 27, 2022 10.15 10.21 10.14 10.20 119,202 +0.10(+0.98%)
May 26, 2022 10.10 10.14 9.904 10.10 148,309 +0.11(+1.08%)
May 25, 2022 9.877 10.07 9.877 9.994 104,265 +0.04(+0.36%)
May 24, 2022 9.949 9.994 9.734 9.958 99,520 +0.02(+0.18%)
May 23, 2022 9.913 10.01 9.805 9.940 122,377 +0.25(+2.59%)
May 20, 2022 9.716 9.769 9.492 9.689 145,671 +0.04(+0.46%)
May 19, 2022 9.743 9.841 9.626 9.644 235,293 -0.23(-2.36%)
May 18, 2022 9.994 10.13 9.823 9.877 196,015 -0.23(-2.31%)
May 17, 2022 10.04 10.17 10.01 10.11 513,488 +0.22(+2.27%)
May 16, 2022 9.886 9.962 9.796 9.886 310,752 -0.08(-0.81%)
May 13, 2022 10.07 10.12 9.877 9.967 213,298 -0.05(-0.54%)
May 12, 2022 9.859 10.04 9.790 10.02 352,668 +0.04(+0.36%)
May 11, 2022 9.868 10.01 9.805 9.985 369,953 +0.15(+1.55%)
May 10, 2022 10.04 10.12 9.761 9.832 169,889 -0.12(-1.16%)
May 09, 2022 9.885 10.04 9.859 9.947 172,154 +0.01(+0.09%)
May 06, 2022 10.10 10.17 9.841 9.938 224,120 -0.18(-1.75%)
May 05, 2022 10.24 10.26 10.00 10.12 353,568 -0.23(-2.23%)
May 04, 2022 10.09 10.36 10.01 10.35 172,227 +0.32(+3.18%)
May 03, 2022 9.850 10.09 9.770 10.03 229,692 +0.16(+1.62%)
May 02, 2022 9.983 10.05 9.761 9.868 499,944 -0.08(-0.80%)
Apr 29, 2022 10.12 10.30 9.894 9.947 328,515 -0.24(-2.35%)
Apr 28, 2022 10.15 10.23 9.992 10.19 176,776 +0.12(+1.14%)
Apr 27, 2022 9.956 10.10 9.921 10.07 187,573 +0.05(+0.53%)
Apr 26, 2022 10.17 10.27 9.965 10.02 165,378 -0.28(-2.75%)
Apr 25, 2022 10.22 10.32 9.912 10.30 204,011 -0.01(-0.09%)
Apr 22, 2022 10.35 10.45 10.25 10.31 142,321 -0.11(-1.02%)
Apr 21, 2022 10.56 10.61 10.37 10.42 96,733 -0.05(-0.51%)
Apr 20, 2022 10.53 10.69 10.44 10.47 207,248 +0.00(+0.00%)
Apr 19, 2022 10.18 10.51 10.17 10.47 218,917 +0.36(+3.59%)
Apr 18, 2022 10.07 10.19 10.04 10.11 143,479 +0.04(+0.35%)
Apr 14, 2022 9.992 10.12 9.930 10.07 240,842 +0.08(+0.80%)
Apr 13, 2022 9.921 10.05 9.885 9.992 190,370 +0.07(+0.71%)
Apr 12, 2022 9.921 10.02 9.903 9.921 177,517 +0.04(+0.45%)
Apr 11, 2022 9.788 10.03 9.788 9.876 283,087 +0.09(+0.90%)
Apr 08, 2022 9.814 9.930 9.708 9.788 235,050 +0.01(+0.09%)
Apr 07, 2022 9.903 9.903 9.646 9.779 314,713 -0.11(-1.08%)
Apr 06, 2022 9.885 9.947 9.775 9.885 224,844 -0.02(-0.18%)
Apr 05, 2022 10.01 10.07 9.894 9.903 145,092 -0.07(-0.71%)
Apr 04, 2022 10.17 10.17 9.903 9.974 107,024 -0.26(-2.51%)
Apr 01, 2022 10.05 10.35 10.05 10.23 208,446 +0.27(+2.67%)
Mar 31, 2022 10.16 10.26 9.912 9.965 522,105 -0.13(-1.32%)
Mar 30, 2022 10.41 10.41 10.04 10.10 187,698 -0.33(-3.14%)
Mar 29, 2022 10.34 10.49 10.30 10.43 135,053 +0.19(+1.91%)
Mar 28, 2022 10.34 10.34 10.08 10.23 225,490 -0.13(-1.28%)
Mar 25, 2022 10.24 10.38 10.13 10.36 131,194 +0.17(+1.65%)
Mar 24, 2022 10.12 10.23 10.02 10.20 414,186 +0.16(+1.59%)
Mar 23, 2022 10.27 10.27 10.04 10.04 166,347 -0.29(-2.83%)
Mar 22, 2022 10.18 10.35 10.13 10.33 185,330 +0.20(+2.01%)
Mar 21, 2022 10.20 10.28 10.07 10.12 121,473 -0.01(-0.09%)
Mar 18, 2022 10.20 10.29 9.983 10.13 667,611 -0.06(-0.61%)
Mar 17, 2022 10.22 10.26 10.06 10.20 77,951 -0.14(-1.37%)
Mar 16, 2022 10.21 10.35 10.12 10.34 171,132 +0.23(+2.28%)
Mar 15, 2022 10.20 10.28 9.965 10.11 124,611 -0.04(-0.35%)
Mar 14, 2022 10.32 10.43 10.10 10.14 103,170 -0.10(-0.95%)
Mar 11, 2022 10.28 10.36 10.18 10.24 81,537 +0.05(+0.52%)
Mar 10, 2022 10.11 10.20 10.08 10.19 86,528 +0.01(+0.09%)
Mar 09, 2022 10.29 10.36 10.15 10.18 96,716 +0.12(+1.14%)
Mar 08, 2022 10.12 10.28 10.03 10.06 110,712 -0.03(-0.26%)
Mar 07, 2022 10.31 10.34 10.09 10.09 122,525 -0.24(-2.32%)
Mar 04, 2022 10.47 10.47 10.23 10.33 103,311 -0.32(-3.00%)
Mar 03, 2022 10.65 10.68 10.53 10.65 100,211 +0.08(+0.75%)
Mar 02, 2022 10.26 10.66 10.26 10.57 131,670 +0.43(+4.19%)
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.