Indicators

Heritage Commerce (NQ: HTBK )

8.225 +0.335 (+4.25%)

Streaming Delayed Price Updated: 12:46 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	5.660	5.660	5.474	5.487	17,575	-0.16(-2.83%)
Nov 26, 2014	5.600	5.647	5.647	5.647	10,361	+0.01(+0.12%)
Nov 25, 2014	5.634	5.674	5.580	5.640	9,459	+0.03(+0.47%)
Nov 24, 2014	5.507	5.620	5.507	5.614	24,878	+0.10(+1.81%)
Nov 21, 2014	5.640	5.640	5.500	5.514	28,386	-0.07(-1.19%)
Nov 20, 2014	5.500	5.580	5.461	5.580	21,582	+0.04(+0.72%)
Nov 19, 2014	5.714	5.714	5.534	5.540	33,848	-0.16(-2.80%)
Nov 18, 2014	5.694	5.720	5.660	5.700	23,195	+0.04(+0.71%)
Nov 17, 2014	5.847	5.847	5.634	5.660	28,153	-0.22(-3.74%)
Nov 14, 2014	5.953	5.953	5.867	5.880	54,457	-0.06(-1.01%)
Nov 13, 2014	5.927	5.953	5.860	5.940	26,892	+0.01(+0.22%)
Nov 12, 2014	5.840	5.927	5.773	5.927	36,402	+0.05(+0.79%)
Nov 11, 2014	5.907	5.907	5.853	5.880	57,182	-0.01(-0.23%)
Nov 10, 2014	5.893	5.893	5.827	5.893	34,282	+0.00(+0.00%)
Nov 07, 2014	5.707	5.893	5.707	5.893	38,931	+0.05(+0.91%)
Nov 06, 2014	5.740	5.853	5.647	5.840	83,860	+0.01(+0.23%)
Nov 05, 2014	5.860	5.860	5.800	5.827	48,449	+0.00(+0.00%)
Nov 04, 2014	5.727	5.827	5.720	5.827	40,457	+0.08(+1.39%)

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.