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

Heritage Commerce (NQ: HTBK )

8.159 +0.009 (+0.11%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 24, 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 (%)
Oct 31, 2013 5.146 5.178 5.035 5.055 0 -0.07(-1.39%)
Oct 30, 2013 5.146 5.178 5.126 5.126 28,730 -0.03(-0.63%)
Oct 29, 2013 5.191 5.191 5.042 5.159 0 -0.03(-0.62%)
Oct 28, 2013 5.139 5.191 5.094 5.191 0 +0.06(+1.14%)
Oct 25, 2013 5.178 5.178 5.087 5.133 0 +0.01(+0.25%)
Oct 24, 2013 5.042 5.126 4.983 5.120 19,946 +0.18(+3.54%)
Oct 23, 2013 4.938 4.996 4.912 4.945 0 -0.03(-0.65%)
Oct 22, 2013 5.074 5.074 4.886 4.977 29,909 -0.09(-1.79%)
Oct 21, 2013 5.146 5.159 4.932 5.068 35,997 -0.06(-1.14%)
Oct 18, 2013 4.893 5.139 4.782 5.126 163,366 +0.27(+5.47%)
Oct 17, 2013 4.854 4.860 4.844 4.860 18,578 -0.03(-0.53%)
Oct 16, 2013 4.899 4.899 4.880 4.886 26,607 +0.03(+0.67%)
Oct 15, 2013 4.899 4.899 4.808 4.854 38,000 -0.03(-0.53%)
Oct 14, 2013 4.847 4.912 4.815 4.880 36,283 +0.01(+0.27%)
Oct 11, 2013 4.821 4.867 4.802 4.867 0 +0.02(+0.40%)
Oct 10, 2013 4.795 4.867 4.769 4.847 17,926 +0.13(+2.75%)
Oct 09, 2013 4.642 4.750 4.642 4.717 0 +0.05(+0.97%)
Oct 08, 2013 4.659 4.698 4.659 4.672 27,183 -0.01(-0.14%)
Oct 07, 2013 4.659 4.711 4.627 4.678 0 -0.04(-0.83%)
Oct 04, 2013 4.730 4.730 4.704 4.717 0 -0.03(-0.55%)
Oct 03, 2013 4.737 4.776 4.737 4.743 0 -0.02(-0.41%)
Oct 02, 2013 4.893 4.893 4.737 4.763 22,370 -0.16(-3.29%)
Oct 01, 2013 4.951 4.951 4.841 4.925 61,274 -0.04(-0.78%)
Sep 30, 2013 4.750 4.964 4.743 4.964 0 +0.09(+1.86%)
Sep 27, 2013 4.750 4.925 4.750 4.873 0 +0.08(+1.76%)
Sep 26, 2013 4.847 4.847 4.737 4.789 11,034 -0.05(-0.94%)
Sep 25, 2013 4.880 4.912 4.750 4.834 11,710 -0.08(-1.59%)
Sep 24, 2013 4.932 4.957 4.886 4.912 33,409 +0.00(+0.00%)
Sep 23, 2013 4.685 4.945 4.681 4.912 29,210 +0.22(+4.70%)
Sep 20, 2013 4.620 4.708 4.591 4.691 0 +0.07(+1.55%)
Sep 19, 2013 4.640 4.640 4.575 4.620 7,301 -0.02(-0.42%)
Sep 18, 2013 4.653 4.665 4.601 4.640 0 -0.01(-0.28%)
Sep 17, 2013 4.594 4.659 4.588 4.653 0 +0.05(+1.13%)
Sep 16, 2013 4.575 4.640 4.568 4.601 0 +0.00(+0.00%)
Sep 13, 2013 4.607 4.607 4.536 4.601 0 +0.01(+0.28%)
Sep 12, 2013 4.549 4.588 4.549 4.588 0 -0.04(-0.84%)
Sep 11, 2013 4.678 4.678 4.568 4.627 0 -0.06(-1.25%)
Sep 10, 2013 4.665 4.704 4.653 4.685 19,379 -0.01(-0.28%)
Sep 09, 2013 4.575 4.724 4.575 4.698 0 +0.14(+2.99%)
Sep 06, 2013 4.581 4.633 4.490 4.562 0 +0.01(+0.14%)
Sep 05, 2013 4.555 4.588 4.458 4.555 0 +0.10(+2.18%)
Sep 04, 2013 4.438 4.503 4.412 4.458 0 +0.01(+0.29%)
Sep 03, 2013 4.510 4.607 4.380 4.445 0 -0.02(-0.44%)
Aug 30, 2013 4.562 4.562 4.458 4.464 0 -0.12(-2.55%)
Aug 29, 2013 4.497 4.581 4.497 4.581 21,059 +0.05(+1.15%)
Aug 28, 2013 4.607 4.607 4.523 4.529 0 +0.03(+0.58%)
Aug 27, 2013 4.607 4.607 4.503 4.503 57,873 -0.18(-3.74%)
Aug 26, 2013 4.800 4.800 4.672 4.678 0 -0.06(-1.23%)
Aug 23, 2013 4.769 4.789 4.678 4.737 0 -0.04(-0.82%)
Aug 22, 2013 4.665 4.776 4.601 4.776 233,334 +0.20(+4.40%)
Aug 21, 2013 4.549 4.633 4.529 4.575 0 +0.01(+0.28%)
Aug 20, 2013 4.484 4.562 4.484 4.562 31,728 +0.07(+1.58%)
Aug 19, 2013 4.529 4.562 4.471 4.491 26,595 -0.07(-1.56%)
Aug 16, 2013 4.504 4.568 4.491 4.562 0 +0.03(+0.57%)
Aug 15, 2013 4.588 4.588 4.491 4.536 63,119 -0.09(-1.96%)
Aug 14, 2013 4.600 4.633 4.594 4.626 35,415 +0.01(+0.14%)
Aug 13, 2013 4.652 4.652 4.600 4.620 47,026 -0.01(-0.14%)
Aug 12, 2013 4.562 4.736 4.555 4.626 37,116 +0.03(+0.56%)
Aug 09, 2013 4.659 4.691 4.588 4.600 82,582 -0.06(-1.25%)
Aug 08, 2013 4.652 4.678 4.626 4.659 13,653 +0.00(+0.00%)
Aug 07, 2013 4.736 4.736 4.581 4.659 92,088 -0.03(-0.69%)
Aug 06, 2013 4.768 4.775 4.691 4.691 178,444 -0.08(-1.63%)
Aug 05, 2013 4.762 4.827 4.730 4.768 25,437 +0.01(+0.27%)
Aug 02, 2013 4.723 4.794 4.723 4.755 50,349 -0.02(-0.41%)
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.