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

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 8.107 8.107 8.049 8.081 4,527 +0.01(+0.09%)
Nov 26, 2003 8.061 8.107 7.654 8.074 19,086 +0.12(+1.54%)
Nov 25, 2003 8.010 8.094 7.816 7.952 11,137 -0.12(-1.52%)
Nov 24, 2003 7.790 8.100 7.771 8.074 15,898 +0.32(+4.17%)
Nov 21, 2003 7.913 7.913 7.557 7.751 7,154 +0.10(+1.27%)
Nov 20, 2003 7.732 7.816 7.531 7.654 6,400 -0.10(-1.33%)
Nov 19, 2003 7.318 7.829 7.312 7.758 8,384 +0.39(+5.26%)
Nov 18, 2003 7.777 7.777 7.370 7.370 14,231 -0.14(-1.89%)
Nov 17, 2003 7.531 7.693 7.467 7.512 9,281 -0.09(-1.19%)
Nov 14, 2003 7.790 7.790 7.602 7.602 25,998 -0.19(-2.41%)
Nov 13, 2003 7.790 7.952 7.725 7.790 9,029 -0.21(-2.58%)
Nov 12, 2003 7.796 8.113 7.796 7.996 8,371 +0.30(+3.94%)
Nov 11, 2003 7.693 7.758 7.686 7.693 4,229 +0.00(+0.00%)
Nov 10, 2003 7.855 7.861 7.686 7.693 20,265 -0.16(-1.98%)
Nov 07, 2003 7.964 8.126 7.848 7.848 6,219 -0.07(-0.90%)
Nov 06, 2003 7.822 8.074 7.758 7.919 31,000 -0.16(-2.00%)
Nov 05, 2003 8.139 8.139 7.822 8.081 15,125 -0.06(-0.71%)
Nov 04, 2003 8.042 8.236 7.913 8.139 6,738 +0.01(+0.16%)
Nov 03, 2003 7.751 8.145 7.512 8.126 31,802 +0.50(+6.53%)
Oct 31, 2003 7.990 8.049 7.389 7.628 23,667 -0.29(-3.67%)
Oct 30, 2003 7.887 7.958 7.904 7.919 30,870 +0.03(+0.41%)
Oct 29, 2003 7.674 7.887 7.674 7.887 34,185 +0.13(+1.67%)
Oct 28, 2003 7.473 7.758 7.447 7.758 12,374 +0.10(+1.27%)
Oct 27, 2003 7.590 7.674 7.499 7.660 16,087 +0.25(+3.39%)
Oct 24, 2003 7.467 7.469 7.312 7.409 23,667 -0.06(-0.78%)
Oct 23, 2003 7.305 7.531 7.305 7.467 15,623 +0.22(+3.03%)
Oct 22, 2003 7.515 7.515 7.247 7.247 22,584 -0.28(-3.69%)
Oct 21, 2003 7.596 7.699 7.499 7.525 26,915 +0.03(+0.34%)
Oct 20, 2003 7.538 7.538 7.467 7.499 6,496 +0.02(+0.26%)
Oct 17, 2003 7.473 7.738 7.467 7.480 34,414 -0.21(-2.68%)
Oct 16, 2003 7.454 7.686 7.467 7.686 2,474 +0.23(+3.11%)
Oct 15, 2003 7.751 7.751 7.421 7.454 49,403 -0.30(-3.84%)
Oct 14, 2003 7.531 7.758 7.531 7.751 20,728 +0.16(+2.13%)
Oct 13, 2003 7.434 7.758 7.240 7.590 11,910 +0.13(+1.73%)
Oct 10, 2003 7.758 7.758 7.447 7.460 20,064 -0.30(-3.83%)
Oct 09, 2003 7.680 7.758 7.441 7.758 9,137 +0.18(+2.39%)
Oct 08, 2003 7.686 7.796 7.531 7.577 10,828 -0.26(-3.30%)
Oct 07, 2003 7.686 7.855 7.564 7.835 60,358 +0.21(+2.71%)
Oct 06, 2003 7.829 7.855 7.518 7.628 12,220 -0.20(-2.56%)
Oct 03, 2003 7.848 7.848 7.690 7.829 12,839 +0.01(+0.08%)
Oct 02, 2003 7.641 7.822 7.499 7.822 24,455 +0.06(+0.83%)
Oct 01, 2003 6.969 7.855 6.924 7.758 24,940 +0.70(+9.99%)
Sep 30, 2003 6.859 7.053 6.626 7.053 30,261 +0.09(+1.30%)
Sep 29, 2003 6.898 6.975 6.458 6.962 28,579 +0.17(+2.47%)
Sep 26, 2003 7.118 7.215 6.794 6.794 14,682 -0.38(-5.32%)
Sep 25, 2003 7.324 7.602 7.160 7.176 30,088 -0.10(-1.33%)
Sep 24, 2003 7.499 7.525 7.273 7.273 16,789 -0.23(-3.02%)
Sep 23, 2003 7.551 7.674 7.473 7.499 6,806 -0.17(-2.27%)
Sep 22, 2003 7.486 7.751 7.273 7.674 22,902 +0.00(+0.00%)
Sep 19, 2003 7.510 7.745 7.447 7.674 38,207 -0.02(-0.25%)
Sep 18, 2003 7.434 7.751 7.428 7.693 38,671 -0.06(-0.75%)
Sep 17, 2003 7.751 7.751 7.454 7.751 20,418 +0.00(+0.00%)
Sep 16, 2003 7.699 7.751 7.583 7.751 21,192 +0.17(+2.22%)
Sep 15, 2003 7.564 7.719 7.531 7.583 13,457 +0.02(+0.26%)
Sep 12, 2003 7.654 7.751 7.273 7.564 14,540 -0.19(-2.42%)
Sep 11, 2003 7.712 7.758 7.421 7.751 18,407 +0.19(+2.48%)
Sep 10, 2003 7.577 7.699 7.538 7.564 14,540 -0.15(-1.93%)
Sep 09, 2003 7.564 7.751 7.538 7.712 8,662 -0.05(-0.58%)
Sep 08, 2003 7.557 7.758 7.370 7.758 16,860 +0.36(+4.80%)
Sep 05, 2003 7.686 7.809 7.337 7.402 44,163 -0.36(-4.58%)
Sep 04, 2003 7.751 7.758 7.499 7.758 34,031 +0.00(+0.00%)
Sep 03, 2003 7.622 7.758 7.480 7.758 85,077 +0.14(+1.87%)
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.