Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.370 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 10, 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 (%)
Jan 31, 2024 8.846 8.875 8.607 8.614 1,224,146 -0.33(-3.68%)
Jan 30, 2024 8.846 8.972 8.827 8.943 522,863 +0.03(+0.33%)
Jan 29, 2024 8.895 8.987 8.827 8.914 636,231 +0.01(+0.11%)
Jan 26, 2024 9.205 9.533 8.575 8.905 1,413,682 -0.41(-4.37%)
Jan 25, 2024 9.467 9.486 9.215 9.312 769,489 -0.06(-0.62%)
Jan 24, 2024 9.379 9.496 9.331 9.370 487,723 +0.09(+0.94%)
Jan 23, 2024 9.418 9.447 9.239 9.282 247,124 -0.06(-0.62%)
Jan 22, 2024 9.166 9.341 9.156 9.341 382,603 +0.26(+2.88%)
Jan 19, 2024 9.089 9.118 8.924 9.079 242,896 +0.06(+0.64%)
Jan 18, 2024 8.982 9.108 8.914 9.021 394,645 +0.07(+0.76%)
Jan 17, 2024 8.817 8.997 8.798 8.953 250,206 -0.01(-0.11%)
Jan 16, 2024 9.079 9.079 8.943 8.963 272,816 -0.17(-1.91%)
Jan 12, 2024 9.302 9.573 9.079 9.137 178,895 -0.10(-1.05%)
Jan 11, 2024 9.273 9.404 9.118 9.234 390,187 -0.13(-1.35%)
Jan 10, 2024 9.302 9.365 9.253 9.360 228,779 +0.05(+0.52%)
Jan 09, 2024 9.350 9.379 9.244 9.312 223,430 -0.14(-1.44%)
Jan 08, 2024 9.447 9.476 9.321 9.447 273,340 +0.01(+0.10%)
Jan 05, 2024 9.389 9.563 9.374 9.437 528,417 +0.00(+0.00%)
Jan 04, 2024 9.360 9.462 9.312 9.437 269,194 +0.12(+1.25%)
Jan 03, 2024 9.486 9.515 9.253 9.321 340,571 -0.22(-2.34%)
Jan 02, 2024 9.534 9.748 9.462 9.544 769,978 -0.07(-0.71%)
Dec 29, 2023 9.670 9.738 9.583 9.612 393,789 -0.11(-1.10%)
Dec 28, 2023 9.738 9.806 9.670 9.718 192,776 -0.03(-0.30%)
Dec 27, 2023 9.777 9.806 9.709 9.748 197,231 -0.03(-0.30%)
Dec 26, 2023 9.641 9.825 9.631 9.777 200,588 +0.14(+1.41%)
Dec 22, 2023 9.602 9.757 9.336 9.641 382,482 +0.14(+1.43%)
Dec 21, 2023 9.592 9.689 9.447 9.505 268,259 -0.03(-0.30%)
Dec 20, 2023 9.544 9.903 9.534 9.534 638,786 -0.02(-0.20%)
Dec 19, 2023 9.350 9.583 9.205 9.554 1,308,427 +0.22(+2.39%)
Dec 18, 2023 9.428 9.534 9.234 9.331 290,875 -0.04(-0.41%)
Dec 15, 2023 9.505 9.505 9.292 9.370 664,853 -0.07(-0.72%)
Dec 14, 2023 9.457 9.680 9.350 9.437 427,612 +0.21(+2.31%)
Dec 13, 2023 8.730 9.263 8.687 9.224 841,640 +0.49(+5.66%)
Dec 12, 2023 8.856 8.885 8.720 8.730 190,270 -0.13(-1.42%)
Dec 11, 2023 8.953 8.953 8.817 8.856 174,153 -0.09(-0.98%)
Dec 08, 2023 8.769 8.963 8.730 8.943 263,117 +0.17(+1.99%)
Dec 07, 2023 8.643 8.769 8.614 8.769 297,219 +0.18(+2.14%)
Dec 06, 2023 8.720 8.953 8.561 8.585 303,193 -0.11(-1.23%)
Dec 05, 2023 8.817 8.827 8.677 8.691 240,479 -0.14(-1.54%)
Dec 04, 2023 8.769 8.905 8.740 8.827 268,653 +0.04(+0.44%)
Dec 01, 2023 8.168 8.798 8.168 8.788 545,456 +0.56(+6.83%)
Nov 30, 2023 8.362 8.362 8.178 8.226 348,415 -0.05(-0.59%)
Nov 29, 2023 8.246 8.454 8.236 8.275 407,878 +0.08(+0.95%)
Nov 28, 2023 8.275 8.275 8.149 8.197 114,635 -0.07(-0.82%)
Nov 27, 2023 8.323 8.323 8.168 8.265 218,032 -0.02(-0.23%)
Nov 24, 2023 8.323 8.367 8.280 8.284 91,046 -0.04(-0.47%)
Nov 22, 2023 8.323 8.381 8.236 8.323 151,537 +0.11(+1.30%)
Nov 21, 2023 8.469 8.478 8.217 8.217 172,541 -0.28(-3.31%)
Nov 20, 2023 8.536 8.551 8.449 8.498 204,187 -0.03(-0.34%)
Nov 17, 2023 8.527 8.662 8.498 8.527 363,017 +0.06(+0.69%)
Nov 16, 2023 8.672 8.672 8.420 8.469 257,665 -0.21(-2.46%)
Nov 15, 2023 8.662 8.759 8.614 8.682 302,422 +0.02(+0.22%)
Nov 14, 2023 8.381 8.682 8.372 8.662 600,060 +0.57(+7.07%)
Nov 13, 2023 8.023 8.154 7.945 8.091 344,256 +0.04(+0.48%)
Nov 10, 2023 8.081 8.100 7.994 8.052 398,563 +0.06(+0.73%)
Nov 09, 2023 8.313 8.313 7.936 7.994 274,515 -0.30(-3.62%)
Nov 08, 2023 8.362 8.362 8.241 8.294 155,737 -0.09(-1.04%)
Nov 07, 2023 8.401 8.425 8.289 8.381 220,873 +0.01(+0.12%)
Nov 06, 2023 8.410 8.493 8.333 8.372 351,766 -0.01(-0.12%)
Nov 03, 2023 8.286 8.467 8.257 8.381 635,471 +0.30(+3.66%)
Nov 02, 2023 7.933 8.157 7.933 8.085 446,782 +0.26(+3.29%)
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.